WEIR.L: The Weir Group PLC Historical Data

2004 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 281.895

CLOSE 282.0944

Low

LOW 242

High

HIGH 325

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	256	256	256	256
01/02/2004	256.25	257	256	257
01/05/2004	258	258	255	256
01/06/2004	255	255.5	247	247.75
01/07/2004	246	246.25	242	246.25
01/08/2004	247	255	245	255
01/09/2004	248	250	245	250
01/12/2004	250	250	244.75	244.75
01/13/2004	249.5	253	243	252.5
01/14/2004	250	250	245.5	247.25
01/15/2004	250	254.75	247.25	254.75
01/16/2004	255	264	251.5	263.75
01/19/2004	264.25	271	262.5	266
01/20/2004	265	269	265	269
01/21/2004	266	266.75	265.5	265.5
01/22/2004	265	265.75	264	264
01/23/2004	263	263	261	261.75
01/26/2004	263.5	263.5	256.25	257.5
01/27/2004	255.25	260	255	260
01/28/2004	260	260	248	252
01/29/2004	252	258	251.25	252.75
01/30/2004	254	258	254	258
02/02/2004	258	259	256	256
02/03/2004	255	259.25	250.25	251.5
02/04/2004	254	254	250.25	250.25
02/05/2004	253.75	254	250	254
02/06/2004	255.25	255.25	248	248
02/09/2004	252	252	251	252
02/10/2004	252	252	248	250
02/11/2004	248	251	248	249
02/12/2004	250	252	248.25	252
02/13/2004	252.25	255	252.25	254.5
02/16/2004	254.25	257	252.25	254
02/17/2004	254	254	250	251
02/18/2004	252.5	257	252	255
02/19/2004	256.25	258	252	257.5
02/20/2004	260	260	253	258.5
02/23/2004	257	264	257	262
02/24/2004	262	262	256.5	256.5
02/25/2004	261	261	254	255
02/26/2004	257	260	254.5	256.5
02/27/2004	256	257	255	256.5
03/01/2004	257	259.5	255	255
03/02/2004	254	261	254	260.75
03/03/2004	263	266	261	264
03/04/2004	264.25	270	263	267.75
03/05/2004	267.5	269	267	268.75
03/08/2004	265	266	264	264
03/09/2004	270	270	263	266.5
03/10/2004	263	264.25	260	260
03/11/2004	263	263	247	249.25
03/12/2004	250	252	247	249
03/15/2004	248.25	250	244	250
03/16/2004	250	280	247.25	275
03/17/2004	275	278	275	277
03/18/2004	277	280	275.5	278
03/19/2004	279	284	278	284
03/22/2004	284	285	280	282.25
03/23/2004	280.5	280.5	278.5	280
03/24/2004	278	280	278	279
03/25/2004	280	281	279.5	280
03/26/2004	278	280.5	268.5	273
03/29/2004	271	276.75	270.75	271
03/30/2004	273	273.5	270	272.5
03/31/2004	272.5	275	271.75	273
04/01/2004	274	275.75	273	273
04/02/2004	278	285	275	275
04/05/2004	280	280	275	276.75
04/06/2004	280	280	276	276
04/07/2004	279	279	277	278
04/08/2004	279.25	279.25	273.75	278
04/09/2004	278	278	278	278
04/12/2004	278	278	278	278
04/13/2004	278	278	276	276
04/14/2004	274	276.5	274	275.5
04/15/2004	276	279	274.75	279
04/16/2004	280	287	280	282.5
04/19/2004	282	290	282	290
04/20/2004	289.25	299	284.25	295.25
04/21/2004	293	294	288	293
04/22/2004	295	297.75	293	295.75
04/23/2004	297	305.25	297	302
04/26/2004	303.25	304	300	301.25
04/27/2004	301	303	297	297.25
04/28/2004	291	291	282.5	283.25
04/29/2004	283	285	280	284.25
04/30/2004	282.25	285	281.5	284
05/03/2004	284	284	284	284
05/04/2004	284	286	281	281
05/05/2004	282	287	282	284.5
05/06/2004	284	284.25	283	283
05/07/2004	283.75	284.25	280	280
05/10/2004	280	280	273.5	274.75
05/11/2004	273	277.75	273	277.25
05/12/2004	276	286	276	283
05/13/2004	284.25	284.75	282	283.5
05/14/2004	283.5	285	283	285
05/17/2004	282	282	277	279.75
05/18/2004	277	280	277	279.5
05/19/2004	278.25	281.25	278.25	280.5
05/20/2004	281	283	280	280
05/21/2004	281.25	282	281	281.25
05/24/2004	283.5	287	282	285.5
05/25/2004	285.5	287.5	285.5	286.75
05/26/2004	289.75	296.25	289.75	295
05/27/2004	293	293	291	293
05/28/2004	292.75	294	292.75	293
05/31/2004	293	293	293	293
06/01/2004	291.5	295	291.5	295
06/02/2004	295	300	293.5	297.75
06/03/2004	299.5	299.5	294.25	295
06/04/2004	297	298	295	298
06/07/2004	296	298	296	298
06/08/2004	298.5	301	298.5	299.5
06/09/2004	301	303	298.25	301.75
06/10/2004	303	307.5	302.25	307
06/11/2004	310	310	299	301.25
06/14/2004	300.75	304	297	304
06/15/2004	301	301	296.25	297.75
06/16/2004	296	300	295.75	299
06/17/2004	297	300	296	298
06/18/2004	296	298	294.5	294.75
06/21/2004	294.75	299.5	293.25	298
06/22/2004	298	302	298	299.75
06/23/2004	300.5	305	299.25	303.75
06/24/2004	298	299.5	293.25	295.5
06/25/2004	295	295	290.5	291
06/28/2004	291.5	295	291	292.25
06/29/2004	294	294	290	290.5
06/30/2004	291.75	292	289	289
07/01/2004	290.25	290.5	282	285.5
07/02/2004	285	286	279	281
07/05/2004	281.5	290	281.5	287.25
07/06/2004	286	286	280	283
07/07/2004	278	278	272.25	272.25
07/08/2004	274	280	273	280
07/09/2004	280	287.5	280	285.5
07/12/2004	281	284	280	280.75
07/13/2004	283.75	290	282	290
07/14/2004	290	290	283	285
07/15/2004	283.25	284.75	283.25	284.25
07/16/2004	287.75	287.75	282	285
07/19/2004	286	286	280	280
07/20/2004	284	284.25	276	280
07/21/2004	279.25	282	279.25	281.75
07/22/2004	270	276.5	265	276.5
07/23/2004	274.25	287.25	274.25	284.75
07/26/2004	282	284.5	282	283
07/27/2004	283.75	283.75	281.25	283.75
07/28/2004	286	286	281	282
07/29/2004	286	286	282	284
07/30/2004	283.5	287	283	285
08/02/2004	280	285	278	278.75
08/03/2004	282	283	280	280.5
08/04/2004	280.25	280.75	278	278
08/05/2004	278	280	276.75	276.75
08/06/2004	276	278.5	276	277.5
08/09/2004	276	276.75	274	274
08/10/2004	277	292	275.25	292
08/11/2004	286.75	290.75	284	288
08/12/2004	283	288	283	285.5
08/13/2004	287	287	283.25	284
08/16/2004	284.75	284.75	282	282
08/17/2004	285.75	287	284	284
08/18/2004	285.75	286	283.75	284
08/19/2004	284	284	281	281
08/20/2004	283.5	284	282.25	283.75
08/23/2004	285	288	282	282
08/24/2004	284	284	277.25	278
08/25/2004	280	282.75	272.25	273.75
08/26/2004	277	281	276	281
08/27/2004	279	280	276.75	280
08/30/2004	280	280	280	280
08/31/2004	276	279.25	274	275.25
09/01/2004	279.5	279.5	274	274
09/02/2004	276.75	276.75	271.5	275
09/03/2004	276	276	270.25	270.25
09/06/2004	274	274.75	271.75	273
09/07/2004	273	275	271.25	273.25
09/08/2004	275	280	273.5	279.25
09/09/2004	280.75	285.5	278.25	285.5
09/10/2004	281.5	283.25	280	280
09/13/2004	283.5	283.5	281.5	282
09/14/2004	283.25	286	283.25	284
09/15/2004	284	284.75	279.25	280
09/16/2004	280	280	277	278
09/17/2004	279.5	280	278	278.5
09/20/2004	278.75	279.75	276.25	279
09/21/2004	278	279.25	273	273
09/22/2004	277	279	277	279
09/23/2004	276	276.25	273	274
09/24/2004	274	276	274	274
09/27/2004	273	278.5	273	275.75
09/28/2004	275	278	275	277.5
09/29/2004	278.5	279.75	277	279
09/30/2004	280.5	282	278	281.75
10/01/2004	281.25	284.75	281	281.5
10/04/2004	282.25	288	282.25	287.5
10/05/2004	287	291	286.75	290
10/06/2004	290	292	287.75	290
10/07/2004	289	292	288.5	291
10/08/2004	287	292	287	292
10/11/2004	290.5	293	288	292.5
10/12/2004	290	291	288.5	288.5
10/13/2004	286.75	288	285	286
10/14/2004	284.75	286	282	286
10/15/2004	284.5	287.75	282	283.75
10/18/2004	284.75	284.75	283.25	284
10/19/2004	285	285.5	283	285
10/20/2004	283.75	284.75	280	283
10/21/2004	282	282.75	281.5	281.75
10/22/2004	282	284.25	282	284
10/25/2004	285	287	283	283
10/26/2004	282.5	290.75	282.5	288
10/27/2004	288	290.75	285.25	290.5
10/28/2004	289.75	291	288	290.27
10/29/2004	293	293	290	290.75
11/01/2004	292	293	290	292.25
11/02/2004	293	294	291.75	293
11/03/2004	294.75	294.75	292.25	293.75
11/04/2004	295	297	293.25	296.93
11/05/2004	296	302	296	301.01
11/08/2004	299	302	299	300.25
11/09/2004	302	304	300.5	303.5
11/10/2004	303	303	300.75	302
11/11/2004	302	304	298	300
11/12/2004	297	298	290	295
11/15/2004	298	298	294	294.25
11/16/2004	295.5	298	294	298
11/17/2004	295	297	293.5	295.25
11/18/2004	293.25	300	293	299.84
11/19/2004	300	302	298.25	298.25
11/22/2004	297	297.75	294.25	295
11/23/2004	297.5	300	295.5	296.78
11/24/2004	294	300.5	293	298.11
11/25/2004	296	296.25	293.75	295
11/26/2004	293.5	294	292.25	293.5
11/29/2004	293	293	289.25	291.51
11/30/2004	293.5	297	293.5	297
12/01/2004	296	296.5	291	294.24
12/02/2004	294.5	297.5	294	297.5
12/03/2004	298	301	291.75	299.01
12/06/2004	295.75	305.75	293.5	301.34
12/07/2004	305	320	304	318.37
12/08/2004	314.25	314.25	307	307.6
12/09/2004	309	309	305.5	307
12/10/2004	306	307	305	306.19
12/13/2004	308	310	306.75	308
12/14/2004	309.75	314	308.5	311.02
12/15/2004	310	312	307.5	312
12/16/2004	312	313.75	311.25	312.5
12/17/2004	313.75	316	313	315.27
12/20/2004	313	317.75	313	316.5
12/21/2004	318	322.75	317.25	318.84
12/22/2004	322.5	323	317	319.44
12/23/2004	317	319	313.5	318.5
12/24/2004	320	320	316	318.2
12/27/2004	319.5	319.5	319.5	319.5
12/28/2004	319.5	319.5	319.5	319.5
12/29/2004	320.75	322	317.75	321.25
12/30/2004	320	325	320	322
12/31/2004	321.75	325	321.5	321.5

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2004 Historical Chart

Average

Low

High