WEIR.L: The Weir Group PLC Historical Data

2007 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 703.4387

CLOSE 703.9506

Low

LOW 515

High

HIGH 913

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	534.5	552	534	551.5
01/03/2007	549.5	557.5	547	549.5
01/04/2007	548	548	536.5	539
01/05/2007	539	539.5	536.5	538.5
01/08/2007	539	539.5	536	536
01/09/2007	535.5	539.5	534.5	534.5
01/10/2007	535	536.5	531	533.5
01/11/2007	534	537	515	530
01/12/2007	528.5	533	528	530
01/15/2007	536	544	535	542.5
01/16/2007	543	549.5	539	545
01/17/2007	548.5	548.5	540	540.5
01/18/2007	550	566	547.5	548
01/19/2007	549.5	549.5	543	545
01/22/2007	548	565	547	560
01/23/2007	562	562	556.5	559.5
01/24/2007	561	566.5	560.5	566.5
01/25/2007	567	571.5	567	569
01/26/2007	568.5	568.5	560	564.5
01/29/2007	563	565.5	562	563.5
01/30/2007	565	565.5	561.5	565
01/31/2007	566	572	565	571
02/01/2007	574	585	568.5	581
02/02/2007	585	598	579	595
02/05/2007	592	598	589	592.5
02/06/2007	590	595	590	594.5
02/07/2007	595	599	595	598.5
02/08/2007	600	601	594	597
02/09/2007	600	602	595	598
02/12/2007	597.5	598	591	594
02/13/2007	593.5	595	591.5	595
02/14/2007	596	599	592	597.5
02/15/2007	600	613.5	599	605
02/16/2007	608	608.5	594.5	594.5
02/19/2007	594.5	600	594.5	598.5
02/20/2007	594	597	589	590
02/21/2007	591	591	584	585.5
02/22/2007	585	589.5	580	583.5
02/23/2007	583	586	576	577
02/26/2007	580	583	579.5	582.5
02/27/2007	580.5	581	554.5	559
02/28/2007	554	562	539.5	556
03/01/2007	557	576	540.5	548
03/02/2007	550	561	547	558
03/05/2007	547	547.5	534	541
03/06/2007	548	552.5	543	544
03/07/2007	545.5	551.5	543.5	548
03/08/2007	550	565	550	564.5
03/09/2007	561	568	557.5	567.5
03/12/2007	568	572	564.5	567
03/13/2007	566	568.5	558.5	560
03/14/2007	555.5	555.5	542.5	549.5
03/15/2007	555	562.5	554.5	562.5
03/16/2007	561	572	557	570
03/19/2007	572	579	566	576.5
03/20/2007	579.5	582	574	577
03/21/2007	587	604	587	601
03/22/2007	608	618	603	611.5
03/23/2007	613	613.5	602.5	607
03/26/2007	602	614	598.5	601.5
03/27/2007	602	609	599.5	606.5
03/28/2007	602	609	596	600.5
03/29/2007	601.5	613	601.5	611.5
03/30/2007	613	615	602	608.5
04/02/2007	603	614.5	603	605
04/03/2007	609	622.5	607	622
04/04/2007	618.5	619.5	615	616.5
04/05/2007	621	621	613.5	614.5
04/10/2007	615.5	630	613.5	625
04/11/2007	629	630	621.5	624.5
04/12/2007	628	628	611	615
04/13/2007	618	620	614.5	618.5
04/16/2007	620	622	615	620
04/17/2007	618	622	614.5	616
04/18/2007	614	616.5	608	610
04/19/2007	608	612	599.5	611.5
04/20/2007	612	623.5	610.5	623
04/23/2007	625	633	625	630
04/24/2007	629	635.5	623.5	632.5
04/25/2007	634.5	650	630.5	648
04/26/2007	650	658	646.5	652
04/27/2007	649	655	646.5	650
04/30/2007	651	651	647	648.5
05/01/2007	644.5	646.5	635.5	637.5
05/02/2007	632	640	629	639
05/03/2007	640	640.5	629.5	631
05/04/2007	632.5	649.5	630	638.5
05/08/2007	639	645.5	626.5	644
05/09/2007	652	653	646	651
05/10/2007	656	667.5	656	662
05/11/2007	660	666.5	656	665.5
05/14/2007	668.5	671	663	671
05/15/2007	671.5	682	670	678.5
05/16/2007	679	685	676	684.5
05/17/2007	683.5	683.5	676.5	681.5
05/18/2007	682.5	694	682.5	690.5
05/21/2007	687.5	693.5	684.5	685.5
05/22/2007	687	687	674.5	676
05/23/2007	680.5	686	678	685
05/24/2007	682	683	677.5	677.5
05/25/2007	677.5	677.5	670	671.5
05/29/2007	674	682	674	681
05/30/2007	676	683	676	680
05/31/2007	683	686	678	678
06/01/2007	678	690	678	689.5
06/04/2007	688	689.5	680	682.5
06/05/2007	684	684	671.5	673
06/06/2007	674.5	675	652.5	655
06/07/2007	659	659	648	655
06/08/2007	652	654	640	643
06/11/2007	650	656	645.5	647.5
06/12/2007	645.5	648	638	639
06/13/2007	637	640	634	639.5
06/14/2007	644	661.5	644	656.5
06/15/2007	662	663	645	645
06/18/2007	651.5	657.5	648.5	655.5
06/19/2007	658	658	637.5	638
06/20/2007	645	645	634	634
06/21/2007	672	704	672	701.5
06/22/2007	699	726.5	699	720.5
06/25/2007	727	737	720	723
06/26/2007	720	723.5	715	715
06/27/2007	714	716	709	711
06/28/2007	715	727.5	714	723.5
06/29/2007	729.5	730	717.5	730
07/02/2007	725	735	717.5	734
07/03/2007	735	749	732	748
07/04/2007	746.5	754.5	739	753
07/05/2007	754	754	742	742
07/06/2007	742.5	748	740	745
07/09/2007	748.5	753.5	745	753
07/10/2007	752	752	746.5	748.5
07/11/2007	743	745	731	744
07/12/2007	745	768.5	745	766
07/13/2007	768.5	780	767.5	778
07/16/2007	780	780	773	779
07/17/2007	772.5	781	766.5	778.5
07/18/2007	775	776	762	764
07/19/2007	771	771.5	766.5	769
07/20/2007	765	772	765	769.5
07/23/2007	772	778	767.5	777.5
07/24/2007	770	777.5	765.5	766.5
07/25/2007	764	770	751	755.5
07/26/2007	758	758	703.5	703.5
07/27/2007	705	706.5	693	699.5
07/30/2007	697	723.5	697	717.5
07/31/2007	727	744	723	741
08/01/2007	731.5	739.5	723.5	737.5
08/02/2007	739	742	727.5	735
08/03/2007	737	737	727	731.5
08/06/2007	722.5	732	722.5	726
08/07/2007	734	753.5	731	745.5
08/08/2007	747	783.5	747	766.5
08/09/2007	769	773.5	715.5	720
08/10/2007	708	709.5	662.5	692
08/13/2007	703	737	703	729.5
08/14/2007	720	739	715	719.5
08/15/2007	708.5	717.5	698.5	704.5
08/16/2007	688	690	655	657
08/17/2007	662	696.5	655	687
08/20/2007	698	708	694.5	699.5
08/21/2007	715	720	677.5	678
08/22/2007	685	733	685	723.5
08/23/2007	733.5	748.5	730.5	746
08/24/2007	736	763.5	736	762.5
08/28/2007	752	759	740.5	744
08/29/2007	740	777.5	739.5	777.5
08/30/2007	782.5	807	782.5	800
08/31/2007	793	830	793	825
09/03/2007	820	825	804.5	818
09/04/2007	809.5	830.5	805.5	828.5
09/05/2007	828.5	830	798.5	803
09/06/2007	813	825	794	825
09/07/2007	823	837.5	807.5	808
09/10/2007	809	821.5	804	810
09/11/2007	810	810	782.5	794
09/12/2007	787	795	781.5	794.5
09/13/2007	783.5	788	774.5	779
09/14/2007	780	785.5	767	767.5
09/17/2007	764	774	761	764.5
09/18/2007	760.5	779.5	741.5	760
09/19/2007	771.5	800	771.5	795.5
09/20/2007	784.5	794	782.5	791
09/21/2007	781	799.5	781	797.5
09/24/2007	796	813	796	807
09/25/2007	802	806.5	789	795
09/26/2007	802.5	805.5	791	805
09/27/2007	810	827	809.5	827
09/28/2007	819	825	814	824.5
10/01/2007	817.5	835.5	816	832.5
10/02/2007	840	852	834	840
10/03/2007	845	847	835	841
10/04/2007	847.5	847.5	827	830
10/05/2007	833.5	833.5	815	821
10/08/2007	815	822.5	807	807.5
10/09/2007	803.5	814.5	802.5	810.5
10/10/2007	812.5	812.5	806	811.5
10/11/2007	815.5	843	813	835
10/12/2007	828	880	821	867.5
10/15/2007	865	865	824.5	829
10/16/2007	825.5	837	807.5	815
10/17/2007	820	849.5	810	848
10/18/2007	836	850	836	840
10/19/2007	838.5	863.5	837.5	840
10/22/2007	832	850	812	840
10/23/2007	850	860	848.5	857
10/24/2007	863	863.5	835	839.5
10/25/2007	851	880	851	872
10/26/2007	865	884	861.5	881.5
10/29/2007	885	909.5	885	891.5
10/30/2007	885.5	890.5	866.5	873.5
10/31/2007	875	890	873.5	887
11/01/2007	882	898	872.5	876.5
11/02/2007	867	899.5	865	894
11/05/2007	886	910	880	900
11/06/2007	910	913	895	909.5
11/07/2007	912.5	912.5	877	879
11/08/2007	868	879.5	853.5	867
11/09/2007	875	891.5	869	885.5
11/12/2007	880	891.5	855	864.5
11/13/2007	870	870	821	829
11/14/2007	840	845.5	827	835
11/15/2007	827.5	840	810.5	820
11/16/2007	816	832.5	812	827.5
11/19/2007	824.5	840	808.5	809
11/20/2007	816	823.5	782	812.5
11/21/2007	802.5	802.5	784.5	787
11/22/2007	795	808	761	777
11/23/2007	782	804	781.5	797.5
11/26/2007	805	807.5	781	782.5
11/27/2007	777	785.5	727	744
11/28/2007	749.5	774.5	728	772.5
11/29/2007	775	794	770.5	779.5
11/30/2007	777.5	792	769.5	782.5
12/03/2007	785.5	785.5	762.5	762.5
12/04/2007	780	794	752	754
12/05/2007	761.5	786.5	757	784.5
12/06/2007	789.5	804	779	794
12/07/2007	800	824.5	797	821
12/10/2007	821.5	827	805	819
12/11/2007	824	850	811.5	841
12/12/2007	826.5	843	825	839
12/13/2007	834.5	834.5	800	800
12/14/2007	810	811	793	795.5
12/17/2007	794	794	763	774
12/18/2007	774	795.5	765	785.5
12/19/2007	791	792	780	787.5
12/20/2007	802	802.5	786	801.5
12/21/2007	803	826.5	803	805
12/24/2007	816.5	819.5	807.5	808
12/27/2007	818.5	823	810.5	813.5
12/28/2007	807.5	827	807.5	820.5
12/31/2007	814	826.5	806.5	809.5

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2007 Historical Chart

Average

Low

High