Dow Up0.11% Nasdaq Up0.50%

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
2,722.00 Up 83.00(3.15%) 4:04AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 1, 20142,635.002,646.002,623.452,639.00203,1002,609.09
Aug 29, 20142,661.002,666.002,626.002,645.00295,4002,615.02
Aug 28, 20142,670.002,672.102,626.002,650.00319,4002,619.96
Aug 27, 20142,655.002,676.502,655.002,673.00457,4002,642.70
Aug 26, 20142,632.002,658.002,631.002,658.00416,7002,627.87
Aug 25, 20142,607.002,607.002,607.002,607.0002,577.45
Aug 22, 20142,636.002,700.002,600.002,607.00310,9002,577.45
Aug 21, 20142,637.002,645.002,620.002,632.00317,2002,602.16
Aug 20, 20142,653.002,653.002,620.002,623.00380,9002,593.27
Aug 19, 20142,642.002,658.002,628.002,648.00680,3002,617.98
Aug 18, 20142,620.002,635.002,591.002,628.00438,8002,598.21
Aug 15, 20142,620.002,625.002,587.002,597.00486,4002,567.56
Aug 14, 20142,609.002,628.002,598.002,616.00389,8002,586.35
Aug 13, 20142,623.002,623.002,595.152,617.00296,8002,587.33
Aug 12, 20142,612.002,616.702,594.002,610.00352,2002,580.41
Aug 11, 20142,597.002,617.002,587.902,607.00435,1002,577.45
Aug 8, 20142,524.002,577.002,524.002,573.00430,3002,543.83
Aug 7, 20142,560.002,570.282,546.002,547.00372,4002,518.13
Aug 6, 20142,565.002,700.002,533.002,571.00548,7002,541.86
Aug 5, 20142,555.002,700.002,552.692,576.00593,8002,546.80
Aug 4, 20142,569.002,569.002,521.002,525.00615,3002,496.38
Aug 1, 20142,566.002,568.002,519.002,561.00534,2002,531.97
Jul 31, 20142,600.002,602.002,547.302,567.001,036,3002,537.90
Jul 30, 20142,683.002,684.162,665.002,668.00547,2002,637.76
Jul 29, 20142,707.002,717.002,683.002,691.00344,4002,660.50
Jul 28, 20142,714.002,719.002,690.602,708.00345,4002,677.30
Jul 25, 20142,710.002,724.002,699.002,703.00512,5002,672.36
Jul 24, 20142,701.002,731.002,683.002,713.00637,0002,682.25
Jul 23, 20142,741.002,765.002,694.002,704.001,028,9002,673.35
Jul 22, 20142,756.002,764.802,742.002,748.00384,4002,716.85
Jul 21, 20142,724.002,757.002,694.002,750.00393,2002,718.83
Jul 18, 20142,730.002,768.002,712.002,732.00549,9002,701.03
Jul 17, 20142,706.002,776.002,698.002,744.00663,8002,712.90
Jul 16, 20142,652.002,723.362,652.002,720.00464,4002,689.17
Jul 15, 20142,677.002,686.302,632.002,644.00383,1002,614.03
Jul 14, 20142,652.002,702.002,646.002,688.00327,7002,657.53
Jul 11, 20142,659.002,691.002,621.002,635.00483,5002,605.13
Jul 10, 20142,683.002,688.002,621.002,650.00609,7002,619.96
Jul 9, 20142,694.002,702.042,652.002,685.00474,1002,654.56
Jul 8, 20142,745.002,757.002,692.002,692.00453,4002,661.48
Jul 7, 20142,742.002,848.002,735.002,735.00683,5002,704.00
Jul 4, 20142,704.002,718.652,696.002,715.00237,6002,684.22
Jul 3, 20142,629.002,719.002,611.002,708.00784,6002,677.30
Jul 2, 20142,641.002,655.002,619.002,631.00237,6002,601.18
Jul 1, 20142,616.002,647.002,606.002,640.00376,2002,610.07
Jun 30, 20142,640.002,656.002,614.002,619.00384,5002,589.31
Jun 27, 20142,609.002,647.002,609.002,640.00277,3002,610.07
Jun 26, 20142,610.002,624.002,597.002,611.00370,6002,581.40
Jun 25, 20142,611.002,615.002,567.002,587.00393,6002,557.67
Jun 24, 20142,701.002,702.002,619.002,619.00530,9002,589.31
Jun 23, 20142,700.002,708.202,666.002,697.00363,5002,666.43
Jun 20, 20142,690.002,740.002,689.002,697.00669,6002,666.43
Jun 19, 20142,652.002,690.002,643.002,688.00636,5002,657.53
Jun 18, 20142,619.002,640.002,585.002,627.00484,1002,597.22
Jun 17, 20142,635.002,662.002,608.002,609.00583,1002,579.43
Jun 16, 20142,663.002,667.002,630.002,642.00713,2002,612.05
Jun 13, 20142,704.002,706.002,643.002,659.00344,2002,628.86
Jun 12, 20142,677.002,722.002,660.002,707.00632,9002,676.31
Jun 11, 20142,669.002,680.002,628.002,680.00473,7002,649.62
Jun 10, 20142,654.002,678.002,631.002,677.00435,9002,646.65
Jun 9, 20142,644.002,647.002,613.002,634.00250,6002,604.14
Jun 6, 20142,596.002,636.002,596.002,636.00373,9002,606.12
Jun 5, 20142,626.002,641.002,571.002,594.00562,2002,564.60
Jun 4, 20142,584.002,629.002,577.402,629.00365,8002,599.20
Jun 3, 20142,601.002,601.002,561.002,586.00304,6002,556.69
Jun 2, 20142,624.002,666.002,580.002,604.00352,5002,574.48
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.