WEIR.L
The Weir Group PLC
13:23:01
2446 £
0.0000 (%0.00)
Previous Close: 2506
Day Low₺2444
Day High₺2498
WEIR.L: The Weir Group PLC Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 258.044
CLOSE 258.8966
Low
LOW 212
High
HIGH 311
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 240.5 | 245 | 235 | 240 |
| 01/04/2001 | 241 | 252 | 240 | 246 |
| 01/05/2001 | 250 | 255 | 247 | 255 |
| 01/08/2001 | 249.25 | 254.5 | 248 | 254 |
| 01/09/2001 | 251 | 254 | 238 | 244.5 |
| 01/10/2001 | 240.5 | 244 | 237 | 237.5 |
| 01/11/2001 | 238 | 241 | 230 | 231 |
| 01/12/2001 | 228.5 | 233 | 222 | 225 |
| 01/15/2001 | 224.25 | 232 | 223 | 229.12 |
| 01/16/2001 | 230 | 232 | 223 | 230.12 |
| 01/17/2001 | 224 | 235 | 223 | 231 |
| 01/18/2001 | 235 | 248 | 234 | 242 |
| 01/19/2001 | 249 | 253 | 235 | 235 |
| 01/22/2001 | 236.25 | 238 | 230 | 230 |
| 01/23/2001 | 229 | 235 | 227 | 229 |
| 01/24/2001 | 234 | 237 | 229 | 234.23 |
| 01/25/2001 | 237 | 245 | 233 | 244 |
| 01/26/2001 | 243.5 | 252 | 243 | 245 |
| 01/29/2001 | 250 | 250 | 240 | 241 |
| 01/30/2001 | 241 | 247 | 240 | 247 |
| 01/31/2001 | 246.5 | 257 | 243 | 250 |
| 02/01/2001 | 249 | 252 | 248 | 250 |
| 02/02/2001 | 248.5 | 251 | 248 | 248.5 |
| 02/05/2001 | 246 | 252 | 246 | 249 |
| 02/07/2001 | 250 | 258 | 250 | 256.5 |
| 02/08/2001 | 252.5 | 258 | 252 | 253.87 |
| 02/09/2001 | 253 | 259 | 252 | 252.5 |
| 02/12/2001 | 256.5 | 256.5 | 242 | 245 |
| 02/13/2001 | 242.5 | 245 | 239 | 239 |
| 02/14/2001 | 238.5 | 243 | 228 | 229.5 |
| 02/15/2001 | 229.25 | 235 | 228 | 233.12 |
| 02/16/2001 | 230 | 238 | 228 | 237 |
| 02/20/2001 | 236 | 239 | 233 | 234 |
| 02/21/2001 | 237.75 | 240 | 234 | 235 |
| 02/22/2001 | 236 | 250 | 236 | 244.5 |
| 02/23/2001 | 248 | 250 | 244 | 246.25 |
| 02/27/2001 | 246 | 250 | 245 | 249.87 |
| 02/28/2001 | 252 | 253 | 247 | 250 |
| 03/01/2001 | 248.5 | 251.5 | 247 | 248 |
| 03/05/2001 | 246.5 | 260 | 245 | 260 |
| 03/06/2001 | 254 | 257 | 251.4 | 251.5 |
| 03/07/2001 | 257 | 257 | 250 | 250 |
| 03/08/2001 | 250.9 | 253 | 248 | 249 |
| 03/09/2001 | 249 | 257 | 231 | 256 |
| 03/13/2001 | 248 | 254 | 245 | 249 |
| 03/14/2001 | 249.5 | 255 | 248 | 250 |
| 03/15/2001 | 251 | 255 | 251 | 251.87 |
| 03/16/2001 | 251 | 254 | 250 | 251 |
| 03/19/2001 | 248 | 253 | 245 | 247.5 |
| 03/20/2001 | 246.25 | 246.25 | 233 | 238 |
| 03/21/2001 | 248.75 | 248.75 | 238 | 242 |
| 03/22/2001 | 238 | 256.5 | 238 | 250 |
| 03/23/2001 | 251.5 | 257 | 250 | 251.87 |
| 03/26/2001 | 249 | 252 | 247 | 249.25 |
| 03/27/2001 | 251 | 258 | 249 | 254.5 |
| 03/28/2001 | 254.5 | 265.5 | 254.5 | 261.25 |
| 03/29/2001 | 264 | 264 | 257 | 263 |
| 03/30/2001 | 256 | 256 | 247 | 254 |
| 04/02/2001 | 254 | 256.25 | 248 | 255.13 |
| 04/03/2001 | 255 | 255 | 244 | 254.13 |
| 04/04/2001 | 244 | 248.25 | 243 | 245 |
| 04/05/2001 | 243 | 247 | 240 | 244.25 |
| 04/10/2001 | 243 | 250.5 | 243 | 249.13 |
| 04/11/2001 | 247.5 | 252 | 245.75 | 247 |
| 04/17/2001 | 248.5 | 248.5 | 244 | 248.12 |
| 04/18/2001 | 244 | 251.13 | 244 | 251.13 |
| 04/19/2001 | 245 | 253 | 245 | 253 |
| 04/20/2001 | 252.5 | 265.75 | 252.5 | 261.13 |
| 04/23/2001 | 260 | 273 | 260 | 272 |
| 04/24/2001 | 267 | 271.5 | 267 | 268 |
| 04/25/2001 | 267.75 | 270 | 265 | 268.5 |
| 04/27/2001 | 267 | 275 | 267 | 271.25 |
| 05/01/2001 | 271 | 274 | 268 | 270.5 |
| 05/03/2001 | 272 | 276.25 | 268 | 271.64 |
| 05/04/2001 | 274 | 286 | 274 | 286 |
| 05/08/2001 | 281 | 285.5 | 280 | 284.14 |
| 05/09/2001 | 276 | 280 | 275 | 276.25 |
| 05/14/2001 | 276 | 280 | 269 | 279.14 |
| 05/15/2001 | 269 | 272.14 | 264 | 265 |
| 05/16/2001 | 266 | 270 | 263 | 269.14 |
| 05/17/2001 | 266.25 | 273 | 266 | 269.14 |
| 05/18/2001 | 269 | 272 | 268 | 271.14 |
| 05/21/2001 | 269.5 | 272 | 268 | 272 |
| 05/23/2001 | 267 | 275 | 267 | 274.14 |
| 05/24/2001 | 273 | 278 | 270 | 276.14 |
| 05/25/2001 | 272 | 277 | 272 | 276 |
| 05/30/2001 | 270.5 | 275 | 270 | 271 |
| 05/31/2001 | 270.75 | 283 | 268 | 278 |
| 06/01/2001 | 279 | 294 | 279 | 286 |
| 06/04/2001 | 290.75 | 294.5 | 285 | 290 |
| 06/05/2001 | 293 | 302 | 293 | 296.85 |
| 06/06/2001 | 292 | 299 | 292 | 297.5 |
| 06/07/2001 | 296.25 | 310 | 295 | 303.85 |
| 06/08/2001 | 309 | 311 | 299 | 299 |
| 06/11/2001 | 297 | 302 | 296 | 296.85 |
| 06/12/2001 | 296.5 | 298.75 | 293.75 | 295.85 |
| 06/13/2001 | 292 | 295.5 | 288 | 288.86 |
| 06/14/2001 | 288.5 | 288.75 | 277.25 | 283.86 |
| 06/18/2001 | 283.5 | 295 | 283.5 | 289.86 |
| 06/19/2001 | 288 | 299 | 288 | 292.35 |
| 06/20/2001 | 295 | 300 | 294.85 | 294.85 |
| 06/21/2001 | 296 | 298 | 293 | 295.85 |
| 06/22/2001 | 295 | 295 | 286.5 | 291.85 |
| 06/25/2001 | 286 | 291 | 285 | 288 |
| 06/26/2001 | 282.86 | 289 | 282 | 286 |
| 06/27/2001 | 284 | 284 | 277 | 283 |
| 06/28/2001 | 278 | 279 | 278 | 278.5 |
| 06/29/2001 | 278.5 | 284 | 276 | 277 |
| 07/02/2001 | 279 | 279 | 268 | 269.25 |
| 07/03/2001 | 269 | 277 | 269 | 273.5 |
| 07/04/2001 | 272.5 | 277 | 270 | 277 |
| 07/05/2001 | 275 | 279 | 274 | 276.25 |
| 07/06/2001 | 275.75 | 276.5 | 274.25 | 274.25 |
| 07/09/2001 | 274.25 | 280 | 273.5 | 275 |
| 07/10/2001 | 281 | 290.75 | 281 | 288 |
| 07/11/2001 | 291.2 | 295 | 288 | 288 |
| 07/12/2001 | 289 | 292 | 288.5 | 289.25 |
| 07/13/2001 | 289.25 | 292 | 286 | 288 |
| 07/16/2001 | 288.75 | 288.75 | 285 | 285.75 |
| 07/17/2001 | 285 | 290.15 | 285 | 290 |
| 07/18/2001 | 289 | 291.5 | 289 | 289 |
| 07/19/2001 | 289.5 | 291 | 285 | 285.75 |
| 07/20/2001 | 286 | 286 | 273 | 279 |
| 07/23/2001 | 275 | 278 | 275 | 275.75 |
| 07/24/2001 | 270 | 275 | 262.87 | 263 |
| 07/25/2001 | 258 | 263 | 251.25 | 258.13 |
| 07/26/2001 | 251.5 | 258 | 251 | 253.63 |
| 07/27/2001 | 255.5 | 258 | 252 | 256.13 |
| 07/30/2001 | 252 | 258 | 252 | 258 |
| 07/31/2001 | 257.5 | 260 | 257 | 260 |
| 08/01/2001 | 259.22 | 269.5 | 257.5 | 266.25 |
| 08/02/2001 | 268.75 | 270 | 266 | 270 |
| 08/06/2001 | 269 | 274 | 268 | 273 |
| 08/07/2001 | 269 | 272 | 268 | 272 |
| 08/08/2001 | 278.75 | 281 | 275.5 | 281 |
| 08/09/2001 | 274 | 275.75 | 273.5 | 275.75 |
| 08/10/2001 | 281.5 | 281.5 | 278 | 278.86 |
| 08/14/2001 | 276 | 281 | 275 | 276.86 |
| 08/15/2001 | 280.5 | 280.5 | 276 | 279 |
| 08/17/2001 | 282 | 287 | 280 | 280 |
| 08/20/2001 | 281 | 284.25 | 278 | 278 |
| 08/21/2001 | 281 | 288.5 | 278 | 288.5 |
| 08/22/2001 | 281 | 285 | 281 | 284 |
| 08/23/2001 | 279.5 | 284 | 276.25 | 279 |
| 08/24/2001 | 278.25 | 281 | 277.5 | 278 |
| 08/28/2001 | 281 | 286 | 281 | 281.5 |
| 08/29/2001 | 281 | 285 | 279 | 283 |
| 09/03/2001 | 283.5 | 283.5 | 279 | 279 |
| 09/04/2001 | 279 | 282 | 279 | 279.25 |
| 09/05/2001 | 279 | 284 | 279 | 283 |
| 09/06/2001 | 283.75 | 283.75 | 280.5 | 283.5 |
| 09/07/2001 | 279 | 281 | 274.25 | 280 |
| 09/10/2001 | 274 | 274 | 260.75 | 261 |
| 09/11/2001 | 261 | 270 | 261 | 266 |
| 09/12/2001 | 257 | 265 | 252 | 261 |
| 09/13/2001 | 265 | 269 | 263.5 | 264 |
| 09/14/2001 | 260.5 | 264 | 259 | 259 |
| 09/17/2001 | 256.5 | 257 | 252 | 252.5 |
| 09/18/2001 | 250 | 250.5 | 234 | 240 |
| 09/19/2001 | 238.2 | 241.5 | 238 | 240 |
| 09/20/2001 | 240 | 240.1 | 238 | 240 |
| 09/21/2001 | 238 | 238 | 221 | 237 |
| 09/24/2001 | 238.5 | 240 | 234 | 235 |
| 09/25/2001 | 239.5 | 242.5 | 237.5 | 242 |
| 09/27/2001 | 243 | 243 | 235.5 | 239 |
| 09/28/2001 | 233.85 | 239.5 | 232 | 236.51 |
| 10/01/2001 | 234.75 | 237 | 226 | 226 |
| 10/02/2001 | 224.25 | 225 | 213 | 218.75 |
| 10/03/2001 | 218.75 | 219.11 | 212 | 219.11 |
| 10/04/2001 | 212.75 | 231 | 212.75 | 231 |
| 10/05/2001 | 228.75 | 235 | 228.25 | 233 |
| 10/08/2001 | 231.5 | 231.5 | 218 | 226.5 |
| 10/09/2001 | 229 | 234 | 224.25 | 233.3 |
| 10/10/2001 | 229 | 235.3 | 226 | 226 |
| 10/11/2001 | 230.75 | 242 | 230 | 242 |
| 10/12/2001 | 235 | 242 | 234 | 240.5 |
| 10/15/2001 | 240 | 244.22 | 240 | 243.5 |
| 10/16/2001 | 242.78 | 253 | 242.78 | 253 |
| 10/17/2001 | 248 | 259.5 | 248 | 257.5 |
| 10/18/2001 | 255 | 265 | 251 | 265 |
| 10/19/2001 | 262.05 | 264 | 258 | 259 |
| 10/22/2001 | 258 | 258 | 241.5 | 244 |
| 10/23/2001 | 247.22 | 250 | 245 | 250 |
| 10/24/2001 | 245 | 246 | 241 | 246 |
| 10/26/2001 | 242 | 246 | 242 | 242 |
| 10/29/2001 | 249 | 249 | 243 | 249 |
| 10/30/2001 | 242 | 246 | 238.8 | 238.8 |
| 11/02/2001 | 237.5 | 240 | 235 | 238.12 |
| 11/05/2001 | 237 | 240 | 235 | 236.25 |
| 11/06/2001 | 240 | 240 | 236 | 238.3 |
| 11/08/2001 | 239 | 247 | 234 | 239.12 |
| 11/09/2001 | 240 | 246 | 240 | 245.5 |
| 11/12/2001 | 246 | 247 | 239 | 245 |
| 11/13/2001 | 243.2 | 246.12 | 243 | 246.12 |
| 11/14/2001 | 247.22 | 255 | 247.22 | 254.13 |
| 11/15/2001 | 262 | 268.5 | 260 | 265.13 |
| 11/16/2001 | 266 | 266 | 261 | 263.5 |
| 11/19/2001 | 263 | 263 | 258 | 261 |
| 11/20/2001 | 260.22 | 260.22 | 253 | 255 |
| 11/21/2001 | 251 | 251 | 244 | 250 |
| 11/22/2001 | 249.22 | 256 | 249.22 | 251.8 |
| 11/26/2001 | 253.25 | 257 | 250 | 257 |
| 11/28/2001 | 251 | 256 | 251 | 256 |
| 11/29/2001 | 253 | 253 | 248 | 252 |
| 12/03/2001 | 249.25 | 254 | 249 | 254 |
| 12/04/2001 | 252.5 | 253.75 | 245 | 249 |
| 12/05/2001 | 246 | 249 | 246 | 246 |
| 12/06/2001 | 251 | 254 | 249 | 254 |
| 12/07/2001 | 254.5 | 262 | 254.5 | 262 |
| 12/10/2001 | 261 | 261 | 255 | 256.87 |
| 12/11/2001 | 259 | 263.5 | 259 | 263.5 |
| 12/12/2001 | 259.5 | 263.5 | 255.87 | 255.87 |
| 12/13/2001 | 257 | 257 | 251 | 251 |
| 12/14/2001 | 250 | 252 | 245 | 247.88 |
| 12/17/2001 | 245 | 246.65 | 243.5 | 245 |
| 12/18/2001 | 241 | 247 | 241 | 241 |
| 12/19/2001 | 241 | 245 | 240.5 | 240.85 |
| 12/20/2001 | 242.5 | 245 | 239.5 | 239.5 |
| 12/31/2001 | 239.5 | 244 | 239 | 244 |