Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On WEIR.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


The Weir Group PLC (WEIR.L)

-LSE
2,711.20 Up 7.20(0.27%) Jul 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 24, 20142,701.002,731.002,683.002,713.00637,0002,713.00
Jul 23, 20142,741.002,765.002,694.002,704.001,028,9002,704.00
Jul 22, 20142,756.002,764.802,742.002,748.00384,4002,748.00
Jul 21, 20142,724.002,757.002,694.002,750.00393,2002,750.00
Jul 18, 20142,730.002,768.002,712.002,732.00549,9002,732.00
Jul 17, 20142,706.002,776.002,698.002,744.00663,8002,744.00
Jul 16, 20142,652.002,723.362,652.002,720.00464,4002,720.00
Jul 15, 20142,677.002,686.302,632.002,644.00383,1002,644.00
Jul 14, 20142,652.002,702.002,646.002,688.00327,7002,688.00
Jul 11, 20142,659.002,691.002,621.002,635.00483,5002,635.00
Jul 10, 20142,683.002,688.002,621.002,650.00609,7002,650.00
Jul 9, 20142,694.002,702.042,652.002,685.00474,1002,685.00
Jul 8, 20142,745.002,757.002,692.002,692.00453,4002,692.00
Jul 7, 20142,742.002,848.002,735.002,735.00683,5002,735.00
Jul 4, 20142,704.002,718.652,696.002,715.00237,6002,715.00
Jul 3, 20142,629.002,719.002,611.002,708.00784,6002,708.00
Jul 2, 20142,641.002,655.002,619.002,631.00237,6002,631.00
Jul 1, 20142,616.002,647.002,606.002,640.00376,2002,640.00
Jun 30, 20142,640.002,656.002,614.002,619.00384,5002,619.00
Jun 27, 20142,609.002,647.002,609.002,640.00277,3002,640.00
Jun 26, 20142,610.002,624.002,597.002,611.00370,6002,611.00
Jun 25, 20142,611.002,615.002,567.002,587.00393,6002,587.00
Jun 24, 20142,701.002,702.002,619.002,619.00530,9002,619.00
Jun 23, 20142,700.002,708.202,666.002,697.00363,5002,697.00
Jun 20, 20142,690.002,740.002,689.002,697.00669,6002,697.00
Jun 19, 20142,652.002,690.002,643.002,688.00636,5002,688.00
Jun 18, 20142,619.002,640.002,585.002,627.00484,1002,627.00
Jun 17, 20142,635.002,662.002,608.002,609.00583,1002,609.00
Jun 16, 20142,663.002,667.002,630.002,642.00713,2002,642.00
Jun 13, 20142,704.002,706.002,643.002,659.00344,2002,659.00
Jun 12, 20142,677.002,722.002,660.002,707.00632,9002,707.00
Jun 11, 20142,669.002,680.002,628.002,680.00473,7002,680.00
Jun 10, 20142,654.002,678.002,631.002,677.00435,9002,677.00
Jun 9, 20142,644.002,647.002,613.002,634.00250,6002,634.00
Jun 6, 20142,596.002,636.002,596.002,636.00373,9002,636.00
Jun 5, 20142,626.002,641.002,571.002,594.00562,2002,594.00
Jun 4, 20142,584.002,629.002,577.402,629.00365,8002,629.00
Jun 3, 20142,601.002,601.002,561.002,586.00304,6002,586.00
Jun 2, 20142,624.002,666.002,580.002,604.00352,5002,604.00
May 30, 20142,600.002,642.002,600.002,620.00696,1002,620.00
May 29, 20142,593.002,636.002,580.002,611.00482,0002,611.00
May 28, 20142,651.002,656.002,546.002,584.00783,0002,584.00
May 27, 20142,546.002,608.002,546.002,604.00642,3002,604.00
May 26, 20142,526.002,526.002,526.002,526.0002,526.00
May 23, 20142,521.002,531.002,509.002,526.00338,1002,526.00
May 22, 20142,497.002,531.072,497.002,523.00445,2002,523.00
May 21, 20142,508.002,526.002,496.002,505.00772,6002,505.00
May 20, 20142,521.002,561.002,519.002,520.00549,7002,520.00
May 19, 20142,516.002,543.002,492.002,523.00717,1002,523.00
May 16, 20142,598.002,609.002,477.002,515.001,290,3002,515.00
May 15, 20142,686.002,701.002,587.002,598.00610,6002,598.00
May 14, 20142,693.002,708.002,688.002,695.00298,0002,695.00
May 13, 20142,711.002,724.002,690.002,696.00394,6002,696.00
May 12, 20142,668.002,711.002,666.002,711.001,720,0002,711.00
May 9, 20142,651.002,668.002,625.002,665.00309,1002,665.00
May 8, 20142,644.002,677.002,633.052,652.00570,0002,652.00
May 7, 20142,679.002,692.002,634.002,638.00651,9002,638.00
May 6, 20142,659.002,706.002,656.052,688.00567,2002,688.00
May 5, 20142,654.002,654.002,654.002,654.0002,654.00
May 2, 20142,626.002,674.002,589.002,654.00605,0002,654.00
May 1, 20142,821.002,835.812,559.002,634.00689,9002,634.00
Apr 30, 20142,678.002,700.002,652.002,690.00784,1002,690.00
Apr 30, 201433.200001 Dividend
Apr 29, 20142,713.002,737.002,701.782,729.00706,8002,695.80
Apr 28, 20142,666.002,700.002,653.002,700.00461,4002,667.15
Apr 25, 20142,649.002,672.002,640.002,662.00367,7002,629.62
Apr 24, 20142,666.002,733.002,650.002,663.00838,4002,630.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.