WEIR.L: The Weir Group PLC Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 246.3084

CLOSE 246.0331

Low

LOW 170

High

HIGH 320

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	244	244	239	243.5
01/03/2002	245.75	255	245.75	253
01/04/2002	255	258	251	254
01/07/2002	257	257	252	252.5
01/08/2002	252.5	253	246	253
01/09/2002	247	251	247	248
01/10/2002	250.75	254	248	252
01/11/2002	249	253.5	248	249.25
01/14/2002	253.75	255	250	251
01/15/2002	253.75	253.75	246	248.75
01/16/2002	249.5	249.5	245	247
01/17/2002	245.5	245.5	235	240.5
01/18/2002	240.5	242	235.78	238.5
01/21/2002	239	240	227.5	227.5
01/22/2002	238.75	239.25	236	238.75
01/23/2002	236.5	240	235	239
01/24/2002	239	239	232.5	234
01/25/2002	236.8	237	231	231.88
01/28/2002	234	234	220.5	220.5
01/29/2002	229	234	225	227
01/30/2002	224	228	214	214
01/31/2002	226	228	215	215
02/01/2002	226	227	223.5	226.5
02/04/2002	226	227	223	226
02/05/2002	225	225	220	221
02/06/2002	224	228	222	225
02/07/2002	227.22	235	225.78	230
02/08/2002	233	235	227	228
02/11/2002	231	232	226	227
02/12/2002	230.8	231	218.96	222
02/13/2002	221	225	219	224
02/14/2002	224.22	224.22	220.78	224
02/15/2002	227	227	223.5	226
02/18/2002	226	226.15	223	223.85
02/19/2002	227	230	221	227.5
02/20/2002	230	232	225	230
02/21/2002	231.8	233	226	229
02/22/2002	227	228	225	227
02/25/2002	227	228	223	226.8
02/26/2002	229	233	224	233
02/27/2002	233	237	228	236
02/28/2002	235	237	232.88	234.5
03/01/2002	236.9	240	234.76	239
03/04/2002	242.22	253	241	246.25
03/05/2002	251	254	248	253
03/06/2002	249.2	257	246	254
03/07/2002	255.35	262	255	261.15
03/08/2002	262.22	267	260	264
03/11/2002	270	270	263	263
03/12/2002	266	269	257	258
03/13/2002	258	266	257	263.2
03/14/2002	268	272	263	268
03/15/2002	269.5	279	269.5	273
03/18/2002	272.78	274.5	270	272.5
03/19/2002	273	280	273	276.5
03/20/2002	271	271	261	261
03/21/2002	259.25	277	259	277
03/22/2002	277	290	276	285
03/25/2002	285.5	290	283	290
03/26/2002	288.1	293	288	289
03/27/2002	290	296	290	290
03/28/2002	291	293	288	288
04/02/2002	289	294	285	291
04/03/2002	286	291	283	283.5
04/04/2002	286	286	280	281.5
04/05/2002	281	290	281	290
04/08/2002	285.7	295	285.5	288
04/09/2002	289.5	295	289.5	295
04/10/2002	294.9	299	293	294
04/11/2002	291	294	290	290.85
04/12/2002	291	295.8	290	293.25
04/15/2002	293.2	298	293	294.25
04/16/2002	293.5	297	290	291.25
04/17/2002	292	294	290	293
04/18/2002	291	297	291	293.25
04/19/2002	293	297	292	296
04/22/2002	292.5	294	286	291
04/23/2002	287	297	287	295.1
04/24/2002	294.78	311	294.78	311
04/25/2002	312.95	315.96	305	310
04/26/2002	305.5	307	296	302
04/29/2002	299.5	299.5	293	299
04/30/2002	296	300	295	300
05/01/2002	290.1	300	289	293.75
05/02/2002	294.22	307	292.5	304.04
05/03/2002	304.04	316	300	312
05/07/2002	312.1	313.9	306	306
05/08/2002	306.5	310	305	306.5
05/09/2002	308	311	306.5	309.5
05/10/2002	306	314	305	305
05/13/2002	308.7	310	300	305
05/14/2002	300	312	300	305
05/15/2002	306.5	312	305	308
05/16/2002	309.75	319	308	317
05/17/2002	316	320	309.85	310
05/20/2002	311.3	314	307.85	310.96
05/21/2002	308.5	315	308.5	309
05/22/2002	313.15	316	311.04	315
05/23/2002	314.04	317	309.84	309.84
05/24/2002	311.3	315	308	308
05/27/2002	310.18	310.18	305	306.82
05/28/2002	305.5	310	305	308
05/29/2002	305	310	300	306
05/30/2002	301.56	306	300	305
05/31/2002	301	304	300	301
06/05/2002	300.56	302	298	301
06/06/2002	302	308	298.5	308
06/07/2002	304.04	307	300	301.3
06/10/2002	301.3	304	300	300
06/11/2002	300.04	302	299.85	300
06/12/2002	300.04	301	298	299
06/13/2002	301	301	294.3	294.3
06/14/2002	295.75	295.75	285	285
06/17/2002	284.82	288.5	283	287
06/18/2002	288.5	288.5	285	287
06/19/2002	284.82	288.18	280	280
06/20/2002	281.3	285	277	280
06/21/2002	275	282	275	282
06/24/2002	277	288	277	285
06/25/2002	284.04	286	280	282
06/26/2002	273	281	272	281
06/27/2002	282	284	279.5	284
06/28/2002	284	287	283	283
07/01/2002	283	287	282	285.44
07/02/2002	281	283.5	275	275
07/03/2002	275	278	271	271.5
07/04/2002	271.56	277	270	271.82
07/05/2002	271.82	276	271.5	271.82
07/08/2002	276.7	280	274.5	277
07/09/2002	276.25	278.75	270	271.56
07/10/2002	270	272.5	268	271.7
07/11/2002	265	268	262	263.56
07/12/2002	264.3	272	264.3	265
07/15/2002	266	270	265	267
07/16/2002	269	272	268	270
07/17/2002	271.44	272	265.75	265.75
07/18/2002	268.7	290	256.5	257.04
07/19/2002	255	258.18	253	258
07/22/2002	254.48	254.48	248.5	252
07/23/2002	249.04	252	223	225
07/24/2002	221.18	221.18	208	217
07/25/2002	218.74	225	216	216
07/26/2002	218.96	220.5	216	220
07/29/2002	218.96	220	216	216.57
07/30/2002	221	227	220.44	225
07/31/2002	225.96	229	223	223
08/01/2002	222.91	227.15	222.91	223
08/02/2002	225.04	227.15	224	226.96
08/05/2002	227.7	229	218	222.44
08/06/2002	213	216.7	210	211.82
08/07/2002	215.18	217	210	210
08/08/2002	217	219	213.5	217
08/09/2002	219	220	215.87	216.25
08/12/2002	220	225	219	225
08/13/2002	222	235	222	223
08/14/2002	231.3	236	231.25	233.7
08/15/2002	235.18	237	230	237
08/16/2002	240	242	235	239
08/19/2002	241.44	244	238.5	241.3
08/20/2002	242.78	247	242	247
08/21/2002	239.3	250	238	250
08/22/2002	252	262	252	256.3
08/23/2002	260.18	267	256	261
08/26/2002	262.5	262.5	262.5	262.5
08/27/2002	263.7	270	261.3	265
08/28/2002	269.22	270	261	263.8
08/29/2002	262	268	258	258
08/30/2002	255	258	249	250
09/02/2002	253.44	255	249	251.96
09/03/2002	251.96	252	244.56	246
09/04/2002	244.56	249	243	244
09/05/2002	246.75	248	243	244.04
09/06/2002	245.96	249	244	248.7
09/09/2002	246.7	250	245	247
09/10/2002	248.75	250	246.3	249
09/11/2002	249.15	256.5	247	251.62
09/12/2002	248	248.7	245	247.25
09/13/2002	248	248	245.5	245.78
09/16/2002	247.22	247.25	241	241
09/17/2002	241.3	245	241.3	243.75
09/18/2002	239.5	242.5	225	227.25
09/19/2002	231.64	231.69	226.82	230
09/20/2002	227	229	223.85	227.85
09/23/2002	225.15	227.25	214	214
09/24/2002	217	217	210	214
09/25/2002	212.29	215	210.26	213.5
09/26/2002	214	220	212	217.96
09/27/2002	216.85	218	200	215.57
09/30/2002	200	205	198	202.5
10/01/2002	204.79	204.79	200	201.97
10/02/2002	202	202	193	194
10/03/2002	194	195.5	190.21	192.5
10/04/2002	194	194.5	191	193.61
10/07/2002	192.25	195.2	186	186.5
10/08/2002	188.75	189	184	185.32
10/09/2002	180	185	178	178
10/10/2002	177	180	170	170
10/11/2002	176.71	183.53	172	181.65
10/14/2002	183.95	191	183	188.95
10/15/2002	188.95	195	183	194
10/16/2002	195.95	197	190	195.53
10/17/2002	197	197	190	195.1
10/18/2002	195.53	197	192	195
10/21/2002	196.95	200	194.47	198.1
10/22/2002	200	204	195	204
10/23/2002	203.16	208	201.5	204
10/24/2002	205.95	206	198.42	199
10/25/2002	198.5	200.16	196	196
10/28/2002	199	199.58	196	196.9
10/29/2002	198	198	190	196
10/30/2002	193.96	195	191	193.19
10/31/2002	192	197	190.25	195
11/01/2002	195	195.75	189.91	195.75
11/04/2002	193	202	192	195
11/05/2002	191	195	190	192.5
11/06/2002	195	197	191	197
11/07/2002	196.37	204	191	202.5
11/08/2002	204	212	201.8	207.1
11/11/2002	200	205	198	201
11/12/2002	201.37	202	199	202
11/13/2002	199.52	201	198.31	200
11/14/2002	200.16	200.16	197	198.7
11/15/2002	197.5	200	197	197.75
11/18/2002	197	203	197	198.3
11/19/2002	200.95	202	197	197.75
11/20/2002	200.4	202	198	199
11/21/2002	201	213	201	213
11/22/2002	211.74	218	211.74	213.5
11/25/2002	217.79	217.79	211	213
11/26/2002	211.25	213.7	206.29	207.86
11/27/2002	200	207	200	207
11/28/2002	206.58	220	206.58	219
11/29/2002	219.58	225	218	219
12/02/2002	219.45	221.88	218	221.15
12/03/2002	219.63	224	218.9	221.28
12/04/2002	220	221.71	216	216.89
12/05/2002	216.05	218	211	212
12/06/2002	210	212.25	207	211.79
12/09/2002	211.79	212	207	212
12/10/2002	212.75	217.16	211	214.5
12/11/2002	217	219.16	213	214.39
12/12/2002	212	215.5	211.5	212
12/13/2002	214.74	214.74	208	209.5
12/16/2002	210	211.84	208	211.84
12/17/2002	213	213	210.5	210.5
12/18/2002	210.5	215	210.5	211.5
12/19/2002	210	213	210	210
12/20/2002	209.92	210	208	209.5
12/23/2002	208	212	208	209
12/24/2002	209	210	209	209
12/25/2002	210	210	210	210
12/26/2002	210	210	210	210
12/27/2002	211.16	211.16	208.84	208.84
12/30/2002	209.5	211.16	208	208.84
12/31/2002	210	212	210	212

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2002 Historical Chart

Average

Low

High