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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 241.3997
CLOSE 241.4693

Low

LOW 157

High

HIGH 290
DATEOPENHIGHLOWCLOSE
01/01/2003211211211211
01/02/2003209.04217208.42214
01/03/2003219.69223.16218219
01/06/2003218218215.52217.08
01/07/2003216.28220.54216.28217.89
01/08/2003222222215218.04
01/09/2003215215210213.51
01/10/2003213.5214210.84210.84
01/13/2003211215210214.54
01/14/2003211214.16210.17213
01/15/2003215216210215
01/16/2003211.3214210.84214
01/17/2003212.96213.83210210.84
01/20/2003210213.16210211.74
01/21/2003209.9213208.26209.5
01/22/2003212212205.5209
01/23/2003207210207207.4
01/24/2003211213.5209210
01/27/2003211.44211.44205207.5
01/28/2003206.64206.74200202.49
01/29/2003200202.5196.95196.95
01/30/2003196.95199.16193195
01/31/2003195.9198191196
02/03/2003196.75198192197.1
02/04/2003197.74200195197.59
02/05/2003194.5199.66193199.66
02/06/2003196.1196.1185189.41
02/07/2003189.48189.48184.26186
02/10/2003186.77188183.5185.81
02/11/2003183.84186.83182.91183
02/12/2003184.09184.09179.91180
02/13/2003180180157173.95
02/14/2003175181174174.8
02/17/2003181.16182178181.16
02/18/2003180.08185180182.83
02/19/2003183.95188180184.24
02/20/2003184.3197.31184.3187
02/21/2003186.93188.5185.84188.16
02/24/2003186.91189185.44186.67
02/25/2003185.44187180182
02/26/2003181.93183.58180.5180.84
02/27/2003180.57187180185.95
02/28/2003184.41187182184.5
03/03/2003186.99188.74183187.89
03/04/2003187.96189186188.65
03/05/2003188.73188.73185.84187
03/06/2003186.76188.5185187
03/07/2003187.74187.74183.84184.18
03/10/2003185185181182.13
03/11/2003182182177180
03/12/2003180.11181176.91179
03/13/2003178.75184176181
03/14/2003181.06185180.53184.76
03/17/2003188191184.86187
03/18/2003190203190200
03/19/2003200.09215200.09205
03/20/2003211.27211.27203206
03/21/2003203.84214203.84213
03/24/2003209.05212205206.05
03/25/2003207.41209205207
03/26/2003206210206207
03/27/2003204.94208204.94207
03/28/2003207207200203.5
03/31/2003205.53205.53197199.4
04/01/2003198202197198
04/02/2003199.5204198201.04
04/03/2003203.4205199204.01
04/04/2003204.5207.79203.5207.37
04/07/2003208.5217208.5210
04/08/2003210.63213206212.5
04/09/2003207209203206.5
04/10/2003209.6212205211
04/11/2003212.53213.5209.5211.7
04/14/2003211.95214209.25212.42
04/15/2003214219213.05215.43
04/16/2003221.81225218222
04/17/2003222.74224219224
04/18/2003221.5224219221.5
04/21/2003221.5224219221.5
04/22/2003222.95224221223.49
04/23/2003225230225228
04/24/2003227.77228223225
04/25/2003224227220220
04/28/2003221222217.5218.09
04/29/2003217222217219.11
04/30/2003211.25224211219.49
05/01/2003221229.46220.75226.41
05/02/2003225229225226.71
05/05/2003227227227227
05/06/2003226232224.5232
05/07/2003231239228.5233.72
05/08/2003234238231234.77
05/09/2003234.5235232233
05/12/2003234.87234.87226.3232
05/13/2003232238.95232235.21
05/14/2003238.95240235236.83
05/15/2003239.16242235241
05/16/2003242247241246
05/19/2003245246.75239.88244.48
05/20/2003241245240242
05/21/2003242.09244.5242244.12
05/22/2003242.85245242243.16
05/23/2003244.37244.5241244.12
05/26/2003242.5242.5242.5242.5
05/27/2003243.37244241242.21
05/28/2003243.37247243.25247
05/29/2003244253.83244246
05/30/2003252257.5252257
06/02/2003259.83260256.2258.77
06/03/2003258.5259.87254257.44
06/04/2003254.25254.95244.88247.61
06/05/2003247.25253247250.01
06/06/2003250.11255247.75252.81
06/09/2003250.5254249.25252.54
06/10/2003250.5251246248.8
06/11/2003246.75248.37243.5245
06/12/2003245251245246
06/13/2003250.74250.74243244
06/16/2003246.79246.79241242.97
06/17/2003245.7248241244.98
06/18/2003242.5245240242.5
06/19/2003243.95245240242.5
06/20/2003243.7245241.25242.85
06/23/2003244.37244.5240240
06/24/2003238241.16236236.91
06/25/2003239.74239.74235235.38
06/26/2003235235228231.56
06/27/2003230234.59230234.59
06/30/2003231.25236231.25235.61
07/01/2003235.53235.53230231.75
07/02/2003235240231.75235
07/03/2003237247236247
07/04/2003245.5253244251.28
07/07/2003249260248.1252.79
07/08/2003256265256262.08
07/09/2003260.25268260264.19
07/10/2003265266258258.46
07/11/2003258260.95254.98254.98
07/14/2003260260255257.5
07/15/2003260265255265
07/16/2003262.75265262265
07/17/2003261.52262.5259260
07/18/2003258.95261255257.76
07/21/2003256.5261255260.72
07/22/2003258.75263258261.3
07/23/2003264267261264.5
07/24/2003262267262264.89
07/25/2003264266.5263264.88
07/28/2003264.04266.16263264.76
07/29/2003264266.16263265.62
07/30/2003263.5267263.5266.82
07/31/2003264269264266.69
08/01/2003266.5270265.5268
08/04/2003269.74269.74264264
08/05/2003266267.16264266
08/06/2003265268264266
08/07/2003267268265267
08/08/2003267.16267.16264265
08/11/2003265.04268264.2268
08/12/2003268274268270.8
08/13/2003273274268.5274
08/14/2003273274269.46270.86
08/15/2003269.5274.41268273.14
08/18/2003274278273.8276.12
08/19/2003279279271274.5
08/20/2003276276265267.46
08/21/2003267.37267.37258259.8
08/22/2003262.5262.5258261.12
08/25/2003260260260260
08/26/2003261.16262.5258.84260.62
08/27/2003263271259.84267.05
08/28/2003269275269272.94
08/29/2003274.37275272273.31
09/01/2003274.37276.75272.63275.87
09/02/2003274.04277271275.53
09/03/2003270.3277270.3275.13
09/04/2003271.47277270273.55
09/05/2003271.47276.7263266.83
09/08/2003266.83269263.84266.24
09/09/2003268.95270.14256270.14
09/10/2003269270248268.12
09/11/2003265270265267.73
09/12/2003266268.75265266.29
09/15/2003266.91268265.42265.89
09/16/2003265.32269263.88265
09/17/2003266266260260.87
09/18/2003265265258260
09/19/2003259.5262255255.88
09/22/2003256.7257253256
09/23/2003255.63255.96248252
09/24/2003252.7254248250.84
09/25/2003251258250.63255.64
09/26/2003254.84258253.87255.32
09/29/2003257.37258255256.5
09/30/2003258259255259
10/01/2003253.84257253254.73
10/02/2003260.74264256263.16
10/03/2003264267261265.2
10/06/2003272272266271.23
10/07/2003272272267269.5
10/08/2003268.05272267270.59
10/09/2003268272.14267.25272.12
10/10/2003271274270.2272.62
10/13/2003271273.13269.17273.13
10/14/2003273.79280273278.94
10/15/2003278.95285.14277.6285.14
10/16/2003283.5290278280.5
10/17/2003281.75284.85278282
10/20/2003279286.48279285.28
10/21/2003285.42288266281.3
10/22/2003278280274278.35
10/23/2003274.88278.61271273.41
10/24/2003271.75274.8271.2273.01
10/27/2003271.5278.5271.5278.13
10/28/2003278282276.87276.87
10/29/2003277277.5273276.07
10/30/2003277280274.05279.13
10/31/2003279282278282
11/03/2003282284281281.75
11/04/2003282286.5282284
11/05/2003288289285285.75
11/06/2003284.75285.75284.75284.75
11/07/2003285287285287
11/10/2003285290285289.5
11/11/2003287287284.25284.25
11/12/2003285285282282.25
11/13/2003283.25284281.5284
11/14/2003285285282283.5
11/17/2003281282280282
11/18/2003283286283284
11/19/2003283283278281
11/20/2003285285272.5274
11/21/2003272273267267.5
11/24/2003271272269.75269.75
11/25/2003272273271272.5
11/26/2003270271.5268269.5
11/27/2003267273267273
11/28/2003270.25271.5268271.5
12/01/2003271271270270
12/02/2003267.25270.75267.25269.25
12/03/2003271274267267
12/04/2003269273.25267268.25
12/05/2003274.75275269270.75
12/08/2003268.5271267.75271
12/09/2003271.5271.5265270
12/10/2003266266255.5255.5
12/11/2003261261257257.5
12/12/2003257.25259.75257258.25
12/15/2003257260255259
12/16/2003256259254259
12/17/2003255255252253
12/18/2003258258252254.5
12/19/2003255258.5255256
12/22/2003256256249249
12/23/2003255262.5254259
12/24/2003260260258.75258.75
12/25/2003258.75258.75258.75258.75
12/26/2003258.75258.75258.75258.75
12/29/2003260260257257
12/30/2003259259256.25256.5
12/31/2003258.75258.75256256