WEIR.L: The Weir Group PLC Historical Data

2006 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 455.2302

CLOSE 455.7163

Low

LOW 375.25

High

HIGH 557

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	378.5	381.25	375.25	376.75
01/04/2006	380	380	376.75	378.5
01/05/2006	378	382.75	377.25	382.75
01/06/2006	381.5	394	380.5	391
01/09/2006	395	396.25	389.25	391.5
01/10/2006	391.75	394	387	387
01/11/2006	391.75	397	390	395
01/12/2006	395	396.75	395	395.25
01/13/2006	393.75	396.5	391.5	394.75
01/16/2006	394	397	392.5	396.75
01/17/2006	390.75	400	390.75	398
01/18/2006	398	439.75	397	433
01/19/2006	436	436	421	423.5
01/20/2006	425.75	425.75	416.5	421.25
01/23/2006	421	427	417	425
01/24/2006	421.25	428.75	421.25	426
01/25/2006	424	427.75	422.25	422.5
01/26/2006	428.25	428.25	422.25	422.5
01/27/2006	425	435.25	423.75	433
01/30/2006	432	432	427	430.5
01/31/2006	430	432.25	427.5	430
02/01/2006	429.5	435	428.75	432.5
02/02/2006	436	440	434	435.25
02/03/2006	437.5	442	436	436.75
02/06/2006	437.25	446.75	437.25	446
02/07/2006	443.25	449.5	441.5	443.75
02/08/2006	441	441.25	435.5	437
02/09/2006	440	445	439.25	442.75
02/10/2006	440.5	443.5	437	437.25
02/13/2006	442.75	443	436	441
02/14/2006	443	445	438	441
02/15/2006	440	440	434	439.5
02/16/2006	437.5	440.75	436.25	439
02/17/2006	439.5	443	437.5	442
02/20/2006	439.75	459.75	439.75	459.5
02/21/2006	456.25	460	450	452
02/22/2006	450.5	451.5	446.5	451.25
02/23/2006	450	451	447	450
02/24/2006	449.75	450	446	447
02/27/2006	447.75	447.75	446	447
02/28/2006	446.25	447	437.75	438.75
03/01/2006	437	440	436.5	440
03/02/2006	443.75	443.75	440.75	441.25
03/03/2006	441.25	442.75	439.75	441
03/06/2006	441	446	441	443
03/07/2006	442.25	442.25	436.5	437.75
03/08/2006	437.75	437.75	418.75	418.75
03/09/2006	422	429	419	426.5
03/10/2006	425	426.75	423.25	425
03/13/2006	429.5	431	426.25	430.5
03/14/2006	429.25	437.75	429.25	435
03/15/2006	433	437.25	432	437
03/16/2006	435.5	440	434.5	438.5
03/17/2006	441.5	445.25	437.75	445
03/20/2006	446.75	449	440.75	448
03/21/2006	441	441	423	431
03/22/2006	426.75	430.75	422	427.25
03/23/2006	429.75	439.25	429.75	433.5
03/24/2006	433.75	458.25	433.75	454
03/27/2006	453.5	453.5	444	445
03/28/2006	443	449.75	442	443
03/29/2006	443.5	443.5	435.5	436.5
03/30/2006	439.25	439.75	433.25	436
03/31/2006	441.75	441.75	433.75	437.5
04/03/2006	442.75	448.75	437.5	445
04/04/2006	441.25	445	440	443.75
04/05/2006	446.5	450	440	450
04/06/2006	449.5	452	446.75	449.25
04/07/2006	442.5	445.25	442.5	444.25
04/10/2006	443.5	449.75	442	447.5
04/11/2006	446.5	450	445	447.75
04/12/2006	444.25	448.25	443	445
04/13/2006	449.75	449.75	438	441.75
04/18/2006	440.5	448	440.5	448
04/19/2006	451	459	450.5	458
04/20/2006	457.25	464.25	457	463.5
04/21/2006	464.5	464.5	457	459
04/24/2006	456	460	456	458.25
04/25/2006	456	468	456	466
04/26/2006	465.25	466.75	458.25	460.5
04/27/2006	458.25	466.25	457	458
04/28/2006	457	459.25	454.25	457.5
05/02/2006	459.5	461.25	459	460.5
05/03/2006	452.5	456	446	447.5
05/04/2006	448	451	446	450
05/05/2006	451	462.25	448	461.25
05/08/2006	459	462	456.75	462
05/09/2006	465	478.25	465	472.25
05/10/2006	478.5	483	470	475
05/11/2006	470.75	483	470.75	479
05/12/2006	477	482.5	470.25	471.75
05/15/2006	470	472	460	461
05/16/2006	460	463.5	457	458
05/17/2006	461.25	464.5	447.25	449.25
05/18/2006	450	455.25	437	440.5
05/19/2006	437	446.75	433.5	443
05/22/2006	440	444	420	420.5
05/23/2006	426.75	432.75	423	431.5
05/24/2006	425.25	431.5	421.25	422.25
05/25/2006	426.75	432.5	419.75	426
05/26/2006	430.25	442	430.25	440.75
05/30/2006	435	441	432.75	433.75
05/31/2006	429	445	429	440
06/01/2006	439.5	449.75	439.5	447.5
06/02/2006	452	454.5	440	444
06/05/2006	447	447	442.5	442.5
06/06/2006	435.75	438.5	424.75	424.75
06/07/2006	428.75	430	417.25	422.25
06/08/2006	415.5	415.5	402	404.75
06/09/2006	411.25	420	409.5	417.75
06/12/2006	413.5	416.5	405.25	407.75
06/13/2006	400	406	397	398.75
06/14/2006	404.5	405.75	393.5	394.75
06/15/2006	405	418	401.75	418
06/16/2006	421	424.5	411.5	414
06/19/2006	422	422	414.5	417.5
06/20/2006	412.5	419	412	413.75
06/21/2006	412	415	406.75	415
06/22/2006	419	420.75	414.5	417.25
06/23/2006	419	419	415.25	418
06/26/2006	418	421	415.25	416.25
06/27/2006	414.25	417.5	410	411.5
06/28/2006	409.75	420.5	408.75	419.25
06/29/2006	422	430	421	426
06/30/2006	433	434.75	427.5	433
07/03/2006	435.5	436	432.5	434.25
07/04/2006	438	438.5	435	435.5
07/05/2006	432.5	439.75	432.5	433
07/06/2006	432.75	438.25	432.5	433
07/07/2006	439.75	439.75	434.25	435.75
07/10/2006	433.75	435	433	434
07/11/2006	430	433.5	420.5	420.75
07/12/2006	424.75	424.75	412.75	415
07/13/2006	412	413	393.75	396.5
07/14/2006	391.5	399.75	390.75	394.5
07/17/2006	393	393	382	384
07/18/2006	382.25	386.25	382	384.75
07/19/2006	390	396.75	386	396
07/20/2006	402	406.5	401	404.25
07/21/2006	401	404	398.5	399.5
07/24/2006	405	409	402.25	407
07/25/2006	403	407.5	403	407.25
07/26/2006	407.25	413	407	411.75
07/27/2006	413.25	413.25	409	412.5
07/28/2006	408	413	407.5	412.75
07/31/2006	412.75	414.25	410	413
08/01/2006	410	414.25	407.75	409.5
08/02/2006	412.75	424.75	409.75	423.5
08/03/2006	425.5	428.25	420	423
08/04/2006	423	424.5	420	420.5
08/07/2006	417	422.25	417	421.25
08/08/2006	424	431.75	423.75	429
08/09/2006	424.5	431.75	424.5	426.5
08/10/2006	423.25	426.75	422.75	425
08/11/2006	420	427	420	426.75
08/14/2006	430	438	427	436
08/15/2006	434	442	434	442
08/16/2006	437.5	440	431.25	440
08/17/2006	455	468	455	459
08/18/2006	462	463.5	457.75	458.75
08/21/2006	457	458.75	453	454
08/22/2006	455	455.25	450.5	450.5
08/23/2006	453	453	444.5	445
08/24/2006	448.75	453	444.75	451.5
08/25/2006	454	456.5	450.25	455
08/29/2006	457	459	451.25	452.75
08/30/2006	456	456	449.75	450.5
08/31/2006	453	453	449	449
09/01/2006	452.5	469	452.5	462.25
09/04/2006	461.5	464.5	457.25	459.25
09/05/2006	457.25	463.75	457.25	462.75
09/06/2006	465	465	455	459
09/07/2006	455	455	446.75	450
09/08/2006	452.75	453.5	451	452.25
09/11/2006	451	452.75	439.5	440.25
09/12/2006	442.5	445	438.25	445
09/13/2006	446	446	443	443.5
09/14/2006	446.25	458	445.5	452
09/15/2006	454.5	455	450.75	453.25
09/18/2006	453.25	458	452.5	455.5
09/19/2006	456.5	456.5	451	452.5
09/20/2006	454.75	458.5	453	457.25
09/21/2006	458	462	455.5	461
09/22/2006	461	461.25	459.5	460.25
09/25/2006	460.25	471.75	460.25	465
09/26/2006	470	481	470	480.75
09/27/2006	475	480.75	475	477
09/28/2006	480	485.25	477.5	484.75
09/29/2006	477.25	484	477.25	480.75
10/02/2006	486	495	483.25	485.75
10/03/2006	483	484.75	473	478
10/04/2006	474.75	476.5	473.75	474.5
10/05/2006	476	479	471.75	473.75
10/06/2006	472.75	473.75	471.75	472.25
10/09/2006	472.25	472.5	470.25	471
10/10/2006	473	473	469.25	470
10/11/2006	473.5	486.5	471	484
10/12/2006	487	494.25	486.75	493
10/13/2006	490	506	490	500
10/16/2006	500.5	500.5	497.5	498
10/17/2006	502.75	502.75	490.5	490.75
10/18/2006	493.5	497.25	492.5	495.5
10/19/2006	495	496.5	492	495.5
10/20/2006	496	497	493	495.5
10/23/2006	494.5	495.5	491	493.25
10/24/2006	492	507	492	502
10/25/2006	502	505.5	497.25	504
10/26/2006	506	516	502	514.5
10/27/2006	512	516.25	512	513
10/30/2006	510	513.25	506.25	507.5
10/31/2006	509	513.5	509	511.25
11/01/2006	514	518	510.75	510.75
11/02/2006	510	517.5	510	514.75
11/03/2006	513.5	515.75	512	514
11/06/2006	511.25	516.5	511.25	515
11/07/2006	513.75	526.25	513.75	526.25
11/08/2006	519.25	527	519.25	525
11/09/2006	522.75	528	522.75	525.25
11/10/2006	522	534	522	530.25
11/13/2006	526.25	535	526	533.75
11/14/2006	534.75	539	532	534.5
11/15/2006	538	557	538	551.25
11/16/2006	550.25	551.25	546.75	549
11/17/2006	547.5	549	545.5	547
11/20/2006	542.75	547.5	542	545.75
11/21/2006	542.25	542.75	540.25	541
11/22/2006	541	547.5	537.25	537.25
11/23/2006	537.25	542	537	540.75
11/24/2006	540	541.75	529	535
11/27/2006	541	541	521.5	523
11/28/2006	520	520.75	512	514
11/29/2006	517	531	516	528
11/30/2006	527.75	533.5	520.25	523
12/01/2006	526.75	530.5	520	524.5
12/04/2006	525	525	521.5	521.5
12/05/2006	525.75	526.75	520.25	522.75
12/06/2006	524	528.75	523.25	528.75
12/07/2006	525	532.75	525	532
12/08/2006	531.5	540	531.25	539.5
12/11/2006	535	545.75	535	539
12/12/2006	541.5	543.25	529	532.75
12/13/2006	527	537	527	534
12/14/2006	533.75	539.25	530.5	538.75
12/15/2006	537.5	543	532	533
12/18/2006	532.5	539.5	530	533
12/19/2006	532.5	534.5	526	526.5
12/20/2006	529.5	531	526.5	526.5
12/21/2006	530.5	536	530	535.5
12/22/2006	533.5	534.5	533.5	533.5
12/27/2006	537	537	534.5	536.5
12/28/2006	533.5	536.5	533.5	535
12/29/2006	535	537	532.5	534

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2006 Historical Chart

Average

Low

High