Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Weir Group PLC logo
WEIR.L
The Weir Group PLC
13:23:01
2446 £
0.0000 (%0.00)
Previous Close: 2506
Day Low₺2444
Day High₺2498
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WEIR.L: The Weir Group PLC Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.3686
CLOSE 198.0202

Low

LOW 156

High

HIGH 260
DATEOPENHIGHLOWCLOSE
01/04/2000225238219238
01/05/2000233240229239
01/06/2000239.25253238252
01/07/2000246260242242
01/10/2000241246241241
01/11/2000246250241246
01/12/2000246247238239.88
01/13/2000236242231232
01/14/2000236237225232
01/17/2000233233225226
01/18/2000222228220226
01/19/2000221227220220
01/21/2000219223218221
01/24/2000219219205205
01/25/2000192195180185
01/26/2000181204181193.9
01/27/2000210227205220
01/28/2000222223215222
01/31/2000222223212219
02/01/2000220220207208
02/02/2000208211200200
02/03/2000203203195195
02/04/2000201202190199
02/07/2000200200188196
02/08/2000195195186191
02/09/2000191192185190
02/10/2000191191183183
02/11/2000185190180185
02/14/2000187187179181
02/15/2000185185172172
02/16/2000178179170177
02/17/2000178185170185
02/18/2000189190182189
02/21/2000188190180180.5
02/22/2000187189180181
02/23/2000179183175175
02/24/2000175180172172
02/25/2000173175168169.5
02/28/2000174174168170
02/29/2000171172165169
03/01/2000168185163182
03/02/2000181182176178.5
03/06/2000182182175175
03/07/2000180182172177
03/08/2000172.5177165170
03/09/2000171175167168
03/10/2000173173166166
03/13/2000169.5170156164
03/15/2000162165156165
03/16/2000162167156162
03/17/2000168182168177.5
03/20/2000182185173185
03/21/2000179185175182
03/22/2000184195178185.98
03/23/2000195195187189
03/24/2000188198188197
03/27/2000198200190195
03/28/2000195205195205
03/29/2000204204195197
03/30/2000200200190192.9
04/03/2000195195180181
04/04/2000185185175175.91
04/06/2000179180175179.25
04/07/2000174.01174.5172.91172.99
04/10/2000176194175193
04/11/2000192192185186.91
04/12/2000183188180187
04/13/2000186188180188
04/14/2000188191180189
04/17/2000175185175182.5
04/18/2000187188183184.91
04/19/2000189190185185.91
04/20/2000184185180181.91
04/26/2000179187178185
04/27/2000185200185191
04/28/2000186190185190
05/02/2000189200183191
05/03/2000195195190194
05/04/2000191193183189
05/08/2000190193185190
05/09/2000191192185190
05/10/2000193204193202
05/11/2000201205197205
05/12/2000199208198207
05/15/2000202225202220
05/16/2000220232220226
05/17/2000229230190190
05/18/2000192193.5175186.5
05/19/2000187196180193.5
05/22/2000202205195202
05/23/2000202202193199
05/24/2000192195192194.25
05/30/2000196198192198
05/31/2000198213198209
06/01/2000210210203209
06/02/2000201210200203
06/05/2000207210200207
06/06/2000204207.5196196
06/07/2000199200191191
06/09/2000197197190190
06/12/2000188192183184.48
06/13/2000180187180186
06/14/2000186187177.5177.5
06/15/2000180180173174
06/16/2000177187.5177183.5
06/19/2000188189182183
06/20/2000182189180185
06/21/2000178181174178
06/22/2000177185176185
06/23/2000185190178189.5
06/26/2000190.5193187192
06/27/2000192192182182
06/28/2000183190182182
06/30/2000183190183183
07/04/2000190190184184
07/05/2000186188182182
07/10/2000183186182185
07/11/2000183186175180
07/12/2000182183175180
07/13/2000185190183183.91
07/14/2000189190183187
07/17/2000188188180186
07/18/2000181185178181
07/19/2000181185178178
07/20/2000181182175182
07/21/2000181183179181
07/24/2000181182176176.91
07/26/2000182193.5180192
07/27/2000191202188200
07/28/2000215225190207
07/31/2000207215200212
08/01/2000207212202204
08/02/2000208209202207
08/03/2000203203188188.17
08/04/2000192202191202
08/07/2000202.25203200201
08/09/2000200.75203195195
08/10/2000201202195200
08/11/2000196200195199
08/16/2000195.25212195207
08/17/2000206213205211
08/18/2000211215208214
08/21/2000213214210210.4
08/23/2000208214207.9207.9
08/29/2000213223213223
08/30/2000225228222222.89
09/04/2000228228218223.89
09/05/2000219224215215
09/07/2000215220210215
09/08/2000211214200208
09/11/2000203206198198
09/14/2000206212202212
09/15/2000204210202203.5
09/18/2000208214204208
09/19/2000210217209214
09/20/2000205212195204.9
09/21/2000203203192198
09/22/2000194.5195192195
09/25/2000196202192202
09/27/2000201202195196
09/29/2000201203196201.5
10/09/2000200202197.5198.5
10/10/2000204204195195
10/11/2000195197192192
10/12/2000191195188193
10/13/2000189195188193
10/16/2000186192184.91190
10/17/2000188195188193
10/18/2000188195185186
10/19/2000191.5196189194.51
10/23/2000200200194199
10/24/2000196202195196
10/25/2000203205196205
10/27/2000200204198204
10/30/2000204209199.25209
10/31/2000210213206211.5
11/01/2000213.5215208212
11/02/2000210213.5208208
11/03/2000207209.25205205.5
11/06/2000202.5208200201.6
11/08/2000201208201204
11/09/2000207208203207
11/10/2000206206196200.5
11/13/2000200200192198.1
11/14/2000194200193198.1
11/15/2000196214196199.1
11/16/2000206212205205
11/17/2000204208.5203207
11/21/2000200205200200
11/22/2000202.5202.5188188
11/23/2000191192185190.5
11/27/2000194198192194
11/28/2000198200192199
11/29/2000199201.5195197
11/30/2000201.5204197199
12/01/2000199205197198.9
12/04/2000206208201201.9
12/05/2000203.5211202211
12/06/2000206.5220205212
12/07/2000214219212213.89
12/08/2000220225214215.89
12/11/2000226231220221.89
12/12/2000232232222222.89
12/13/2000224228218222.89
12/14/2000216219215219
12/18/2000216219.5215219
12/19/2000218223217218.5
12/20/2000222.5223217220
12/21/2000218235218228
12/22/2000225230223230
12/27/2000226.5232225231
12/28/2000229.5239228234.5
12/29/2000239240234236