• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    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
    1,872.00 Down 30.00(1.58%) Apr 17, 11:39AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 20151,911.001,938.001,843.001,872.001,174,2001,843.00
    Apr 16, 20151,915.001,931.001,895.001,902.001,432,6001,872.54
    Apr 15, 20151,890.001,953.001,870.001,905.002,197,9001,875.49
    Apr 14, 20151,781.001,886.001,781.001,880.001,208,0001,850.88
    Apr 13, 20151,773.001,805.001,767.001,789.00710,6001,761.29
    Apr 10, 20151,768.001,788.001,728.341,779.001,246,7001,751.44
    Apr 9, 20151,778.001,778.001,695.001,767.00776,6001,739.63
    Apr 8, 20151,820.001,821.001,752.001,765.001,507,8001,737.66
    Apr 7, 20151,769.001,809.001,742.001,778.001,067,9001,750.46
    Apr 6, 20151,737.001,737.001,737.001,737.0001,710.09
    Apr 3, 20151,737.001,737.001,737.001,737.0001,710.09
    Apr 2, 20151,702.001,744.101,694.241,737.00941,8001,710.09
    Apr 1, 20151,700.001,724.001,690.001,695.00793,3001,668.74
    Mar 31, 20151,710.001,789.001,697.321,701.001,206,4001,674.65
    Mar 30, 20151,733.001,733.001,694.001,712.001,038,4001,685.48
    Mar 27, 20151,784.001,784.001,710.001,714.00850,5001,687.45
    Mar 26, 20151,768.001,832.001,763.001,777.001,062,5001,749.47
    Mar 25, 20151,791.001,791.001,753.001,768.00778,8001,740.61
    Mar 24, 20151,805.001,816.001,772.001,792.00691,8001,764.24
    Mar 23, 20151,836.001,841.001,782.001,801.00972,2001,773.10
    Mar 20, 20151,788.001,856.911,755.001,841.001,770,6001,812.48
    Mar 19, 20151,776.001,806.001,770.001,779.001,120,6001,751.44
    Mar 18, 20151,747.001,776.001,704.701,763.001,219,3001,735.69
    Mar 17, 20151,776.001,816.001,759.001,780.001,060,7001,752.43
    Mar 16, 20151,791.001,793.001,740.001,781.00825,7001,753.41
    Mar 13, 20151,831.001,851.001,771.671,788.001,033,4001,760.30
    Mar 12, 20151,820.001,848.001,796.001,827.00908,5001,798.70
    Mar 11, 20151,835.001,835.001,790.001,811.00854,2001,782.95
    Mar 10, 20151,882.001,888.181,808.001,825.001,693,8001,796.73
    Mar 9, 20151,811.001,898.001,798.001,887.001,521,0001,857.77
    Mar 6, 20151,758.001,844.611,753.001,813.002,300,1001,784.91
    Mar 5, 20151,700.001,755.001,689.001,739.001,854,2001,712.06
    Mar 4, 20151,688.001,730.001,673.001,692.00885,8001,665.79
    Mar 3, 20151,718.001,737.001,680.001,691.002,077,8001,664.80
    Mar 2, 20151,703.001,724.001,655.001,718.001,854,0001,691.39
    Feb 27, 20151,730.001,747.001,688.381,704.001,106,6001,677.60
    Feb 26, 20151,706.001,754.001,689.001,734.002,114,7001,707.14
    Feb 25, 20151,755.001,768.001,666.001,700.003,245,7001,673.67
    Feb 24, 20151,876.001,876.311,834.001,863.001,014,2001,834.14
    Feb 23, 20151,921.001,924.001,853.001,879.00766,7001,849.89
    Feb 20, 20151,898.001,934.001,886.001,911.001,194,9001,881.40
    Feb 19, 20151,885.001,885.001,845.001,862.00705,0001,833.16
    Feb 18, 20151,865.001,897.001,855.501,895.001,074,3001,865.64
    Feb 17, 20151,857.001,891.001,835.001,859.00746,8001,830.20
    Feb 16, 20151,876.001,877.001,835.001,858.00716,2001,829.22
    Feb 13, 20151,850.001,907.001,840.001,892.00635,2001,862.69
    Feb 12, 20151,824.001,880.001,823.001,840.00947,0001,811.50
    Feb 11, 20151,845.001,859.001,807.001,826.00666,6001,797.71
    Feb 10, 20151,876.001,886.001,819.001,839.00839,7001,810.51
    Feb 9, 20151,840.001,886.001,817.001,879.00884,9001,849.89
    Feb 6, 20151,837.001,882.001,827.001,843.00866,4001,814.45
    Feb 5, 20151,790.001,855.001,743.001,852.001,070,7001,823.31
    Feb 4, 20151,829.001,835.001,795.001,810.001,240,0001,781.96
    Feb 3, 20151,745.001,879.001,745.001,830.002,003,8001,801.65
    Feb 2, 20151,684.001,750.131,677.001,734.002,334,7001,707.14
    Jan 30, 20151,654.001,721.101,654.001,680.001,270,6001,653.97
    Jan 29, 20151,663.001,670.001,603.001,646.001,295,6001,620.50
    Jan 28, 20151,653.001,711.001,644.001,677.001,050,7001,651.02
    Jan 27, 20151,680.001,770.001,609.001,640.001,532,5001,614.59
    Jan 26, 20151,668.001,695.361,646.001,687.00713,8001,660.87
    Jan 23, 20151,706.001,726.001,648.001,675.00840,5001,649.05
    Jan 22, 20151,685.001,746.001,685.001,700.001,118,4001,673.67
    Jan 21, 20151,630.001,697.001,574.001,688.001,106,5001,661.85
    Jan 20, 20151,702.001,712.221,665.001,674.00711,8001,648.07
    Jan 19, 20151,683.001,702.001,666.001,696.00584,9001,669.73
    Jan 16, 20151,643.001,695.001,630.001,687.001,035,8001,660.87
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.