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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 341.1567
CLOSE 341.6172

Low

LOW 296

High

HIGH 389
DATEOPENHIGHLOWCLOSE
01/03/2005321.5321.5321.5321.5
01/04/2005324330324330
01/05/2005330330325326.16
01/06/2005325329.5325325
01/07/2005329.75330325328.34
01/10/2005327331.75326.75327.03
01/11/2005325.25330325.25329.02
01/12/2005327329.75327328.14
01/13/2005328328.75326327.42
01/14/2005327.5327.75325.25327
01/17/2005326.5327326327
01/18/2005326.75326.75318.25320.5
01/19/2005321.75322320322
01/20/2005323328320327
01/21/2005327327323.5326.5
01/24/2005326.5326.5323324
01/25/2005325.75329.5325.75329.5
01/26/2005328.5330327.5330
01/27/2005329.25329.25326.5326.5
01/28/2005326328322.25326
01/31/2005323.75327.5323327.5
02/01/2005329.75329.75323.75329.5
02/02/2005332341.25328339
02/03/2005345347342347
02/04/2005345345339.25342
02/07/2005342.25347342344
02/08/2005344347342.75344.37
02/09/2005344346342345
02/10/2005344344.75339.75343.5
02/11/2005346346344.25344.75
02/14/2005347347.5343.5344
02/15/2005342.75342.75338.25341.5
02/16/2005338339.5330336
02/17/2005336.25337.5332.5332.5
02/18/2005337.25337.5333335
02/21/2005330.25332322.25330.5
02/22/2005328.25334.75328.25332.02
02/23/2005327327320.75324.75
02/24/2005322326320320
02/25/2005320330318330
02/28/2005323333323329.75
03/01/2005330331.75327.25327.25
03/02/2005327328322.75322.75
03/03/2005322322315316.25
03/04/2005315320313.5320
03/07/2005316.75321.75315321
03/08/2005320322316.25320
03/09/2005320321.75315321
03/10/2005315.5321315.5319.5
03/11/2005322322320322
03/14/2005320.75327.75320.75326.75
03/15/2005325332325332
03/16/2005325327.5320324
03/17/2005320323315318.75
03/18/2005315328.5315325
03/21/2005333.25336.5330331.25
03/22/2005327.5331.75324326
03/23/2005325328.75314314
03/24/2005318.25320316.5320
03/25/2005320320320320
03/28/2005320320320320
03/29/2005318320315.5319
03/30/2005315.75316.75310311.25
03/31/2005317321312.25321
04/01/2005322322316322
04/04/2005319320.5318319.5
04/05/2005321322.5318.5318.5
04/06/2005321.75325.75317.15325
04/07/2005325327.5324325
04/08/2005324333.75324333.75
04/11/2005330337.75330335.08
04/12/2005339.75341335.25340
04/13/2005339345339343.5
04/14/2005342.25342.25336.5337.5
04/15/2005336337330330
04/18/2005329330323324.5
04/19/2005327333325.53329.5
04/20/2005329329.32325.5326.25
04/21/2005323.25328323.25325.5
04/22/2005331337.75326.25334.75
04/25/2005335.5336330334.07
04/26/2005333.25334.5328.25329
04/27/2005322322312315
04/28/2005319.75319.75309310.25
04/29/2005307.75309.25300300.25
05/02/2005300.25300.25300.25300.25
05/03/2005302306298298.75
05/04/2005300.5302296300.5
05/05/2005302311.75302308.25
05/06/2005310310302.75306
05/09/2005307.75307.75301301
05/10/2005303.5303.5299300
05/11/2005299.25302299300.5
05/12/2005302.25307302.25305.5
05/13/2005302.5305.5300.75301
05/16/2005299.25303.5299.25303
05/17/2005303303297.5302.5
05/18/2005304.75304.75300.25301
05/19/2005303.5306301305
05/20/2005305307302306
05/23/2005306307304.75306
05/24/2005305.5308304307
05/25/2005305309.75305308.5
05/26/2005310312308.75309.75
05/27/2005307311307309.75
05/30/2005309.75309.75309.75309.75
05/31/2005310310306309.25
06/01/2005309.25310309309
06/02/2005308311308311
06/03/2005311313.5310.25311
06/06/2005312313310313
06/07/2005314.75316.5311311
06/08/2005311313.75310.5313
06/09/2005313314313313.5
06/10/2005316321.5315321.5
06/13/2005322324.75321323.5
06/14/2005324.5328.75324.5327
06/15/2005326.75327.75326326.75
06/16/2005328330.75324.75328.75
06/17/2005327.5330.75323323
06/20/2005324332.5322327
06/21/2005325328.5325325
06/22/2005326.5328.25324326.56
06/23/2005324.5328324.5326.25
06/24/2005325.5327320.75327
06/27/2005321.5324320321
06/28/2005323.75323.75319.5322.5
06/29/2005324324.25321.75322.75
06/30/2005321.5325.5320.5323
07/01/2005325.75329322328.5
07/04/2005328.25328.25323.5327
07/05/2005327.5327.5322322
07/06/2005322326.75321.25326.75
07/07/2005325325.25315321.5
07/08/2005321.75335321.5331
07/11/2005331.5337.75329.5337.25
07/12/2005334.5338.5334336.75
07/13/2005333.75335.5332333
07/14/2005333.25333.25329330.5
07/15/2005332332326327
07/18/2005328332.75326.25327
07/19/2005325.25335325.25326.5
07/20/2005326330323324
07/21/2005326.25332324.5331.5
07/22/2005323330.75323330
07/25/2005331.75331.75329.5330.5
07/26/2005331.75332.5329.75331.25
07/27/2005332.75340331.75335.5
07/28/2005334.25341.25334341.25
07/29/2005341.75343.5339343.5
08/01/2005344.5346.75342.75346
08/02/2005346348.25343348.25
08/03/2005348356.5347.5356
08/04/2005354.75357.5353.75356.5
08/05/2005354.25357351354.5
08/08/2005348.5353.5348.5351.5
08/09/2005351356351356
08/10/2005355.5367.25355.5365
08/11/2005361369.75359362
08/12/2005363366.25362365
08/15/2005362.5368.5362.5365
08/16/2005369369364367
08/17/2005362.75365.75358360
08/18/2005357.75360357358
08/19/2005358358.75357358
08/22/2005358358355357.5
08/23/2005358359.25356359.25
08/24/2005357.5358355.5356
08/25/2005356358355.75358
08/26/2005356.25360356.25359.5
08/29/2005359.5359.5359.5359.5
08/30/2005359.5362.75359360
08/31/2005360.5363.25360360
09/01/2005364366360364.25
09/02/2005361375361369
09/05/2005371371.75369371
09/06/2005371.25376369.25375.5
09/07/2005375.75375.75371.5373.5
09/08/2005370.25376.25370.25373
09/09/2005370377.75370376
09/12/2005372.75378372.75377
09/13/2005373.75376.25373.25373.25
09/14/2005374.5378.25374378.25
09/15/2005377378.25374375.25
09/16/2005372381.75372381.75
09/19/2005379.75383379.25382.5
09/20/2005380382.5380380
09/21/2005378380375377.25
09/22/2005379.75379.75375375
09/23/2005375.75377.5375377.5
09/26/2005380.75380.75374.5377
09/27/2005375376.5374.75375
09/28/2005375377371.75374
09/29/2005374375369.75371
09/30/2005375386.5371.5383
10/03/2005379.5389379.5384.5
10/04/2005386388385388
10/05/2005382.25386378378
10/06/2005374.5376371371.75
10/07/2005371374.25369.75369.75
10/10/2005371.5375.5371373.25
10/11/2005372.25372.75369369
10/12/2005368.5368.5365365
10/13/2005364364348.5352
10/14/2005351.25353348.25349
10/17/2005350.75354.5349.5352.25
10/18/2005353.25354.5352352.25
10/19/2005348349.75339.25340
10/20/2005347348.5343346
10/21/2005342.5346341.75342.75
10/24/2005342.75350342.75348.75
10/25/2005345349.75345347.25
10/26/2005345347.75342.5346
10/27/2005343.25345.5339.25339.25
10/28/2005338.25341.25337340
10/31/2005343348342346
11/01/2005346352.25346352
11/02/2005351.5352346349.25
11/03/2005352355349.25353.75
11/04/2005353355350.25355
11/07/2005355356.75353354.75
11/08/2005357365357364
11/09/2005367.25367.25361.75361.75
11/10/2005366366360.75361.25
11/11/2005366.75366.75363364
11/14/2005363363.5357.5361.75
11/15/2005358.25363358.25362
11/16/2005361.25362.25353.25354.5
11/17/2005361.5362359.75360.5
11/18/2005362366358.25365.75
11/21/2005362.25366358364
11/22/2005363.5364356.5361.25
11/23/2005360.5366360.5366
11/24/2005367370.75366370
11/25/2005369372.25366370.5
11/28/2005369.25372.75366.5369
11/29/2005370.25375369.25374.5
11/30/2005375377.5371.75375.25
12/01/2005374.75377.75371371
12/02/2005375381372378
12/05/2005378378.5374374.75
12/06/2005374.75377.5374.5374.5
12/07/2005374376.5369.25375
12/08/2005373.5375373.25374.5
12/09/2005374.5380.75373.25380.25
12/12/2005380381.25377377.25
12/13/2005378.5380.75375375.75
12/14/2005379.5380.5378.5379.25
12/15/2005381.25383379379
12/16/2005380.5382.75378378
12/19/2005378378376.5377.75
12/20/2005377.5377.5372.5373.25
12/21/2005373382373379.25
12/22/2005379.25381.75377.5381.75
12/23/2005376.5380.75375380.75
12/26/2005380.75380.75380.75380.75
12/27/2005380.75380.75380.75380.75
12/28/2005373.5377.25373375
12/29/2005376.5382376.5382
12/30/2005381.75381.75377378.5