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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 708.1368
CLOSE 706.1821

Low

LOW 268.5

High

HIGH 974.5
DATEOPENHIGHLOWCLOSE
01/02/2008813.5817796799
01/03/2008800809.5784796
01/04/2008800.5802756.5763
01/07/2008755.5770.5712726.5
01/08/2008735735705710.5
01/09/2008705.5709.5687697.5
01/10/2008698.5709682685
01/11/2008696722686716.5
01/14/2008715729710725.5
01/15/2008719733.5708714
01/16/2008706.5706.5683692
01/17/2008700715687697.5
01/18/2008692.5744690719
01/21/2008710.5712.5670671
01/22/2008668723.5639.5722
01/23/2008723731.5681.5705.5
01/24/2008722.5746.5709.5727.5
01/25/2008720734.5715731
01/28/2008713.5725707.5716
01/29/2008725743.5725743.5
01/30/2008743.5750732747.5
01/31/2008742746.5718.5742.5
02/01/2008746799746799
02/04/2008798.5817795807
02/05/2008806806758760
02/06/2008754.5767.5747757.5
02/07/2008749762735746
02/08/2008749.5762740747
02/11/2008738.5756.5738.5747
02/12/2008755.5774.5742.5772.5
02/13/2008765775751.5773
02/14/2008777.5796774.5792
02/15/2008795805772785.5
02/18/2008790796784.5790.5
02/19/2008782809.5779799.5
02/20/2008797797.5784.5791
02/21/2008792812.5789.5797.5
02/22/2008778.5778.5752.5754
02/25/2008760764733.5741
02/26/2008747753.5735745
02/27/2008750754732.5735.5
02/28/2008737.5757.5731.5753.5
02/29/2008750783750775
03/03/2008761.5777.5761.5770
03/04/2008775779752.5758
03/05/2008772783757779.5
03/06/2008782789.5770781
03/07/2008765790765780
03/10/2008772791.5763.5765
03/11/2008791793759770
03/12/2008780780766.5773.5
03/13/2008765778763776
03/14/2008777809775.5782.5
03/17/2008769772725725
03/18/2008739.5748730733
03/19/2008740744.5720.5721
03/20/2008718.5724.5708.5711
03/25/2008711743.5710730
03/26/2008725749725736
03/27/2008735748.5733735
03/28/2008738744.5731.5743.5
03/31/2008735765735761
04/01/2008755783.5755779
04/02/2008771778.5744754.5
04/03/2008753765739744
04/04/2008743757740743
04/07/2008752760735.5754.5
04/08/2008750.5763742.5750
04/09/2008745755743744
04/10/2008748756.5729743.5
04/11/2008747.5753.5729.5736.5
04/14/2008737740725.5727
04/15/2008735749.5729739
04/16/2008744.5782.5743780.5
04/17/2008783806776795
04/18/2008794.5809782802.5
04/21/2008800808.5789790.5
04/22/2008790818789.5809.5
04/23/2008821821800.5805
04/24/2008808859805841.5
04/25/2008841841822831
04/28/2008830842.5820.5827.5
04/29/2008827.5843825.5833
04/30/2008827834.5814.5832
05/01/2008824841821838.5
05/02/2008842.5859.5839.5850.5
05/06/2008850857844856
05/07/2008853881.5847880
05/08/2008875906874900.5
05/09/2008893899880.5894.5
05/12/2008896.5912892.5901
05/13/2008910914876.5891
05/14/2008895910892.5905
05/15/2008904.5919896.5910
05/16/2008914.5944.5912931.5
05/19/2008939.5939.5917928
05/20/2008928928887.5887.5
05/21/2008890903.5884.5886.5
05/22/2008884.5904.5881.5897
05/23/2008893.5910.5888903.5
05/27/2008912.5912.5887.5889.5
05/28/2008894906887.5903.5
05/29/2008903.5907.5891897.5
05/30/2008899.5908896.5902
06/02/2008895905.5885899.5
06/03/2008893926.5893922.5
06/04/2008916942913938.5
06/05/2008937939911.5915
06/06/2008923.5929.5902902.5
06/09/2008901913.5897.5906.5
06/10/2008903905895900.5
06/11/2008909912900906
06/12/2008906924906923.5
06/13/2008925927906.5923
06/16/2008919.5933.5917.5923
06/17/2008921936.5920931
06/18/2008923.5930899.5906
06/19/2008897.5913.5897.5910
06/20/2008903.5932903.5918
06/23/2008936.5947921.5941.5
06/24/2008936.5963928949
06/25/2008955974.5954969
06/26/2008957970.5942.5944
06/27/2008941.5948.5915929
06/30/2008921.5943921.5938
07/01/2008929950924945
07/02/2008940953903911
07/03/2008910916.5857864.5
07/04/2008862865.5827845
07/07/2008854.5898842.5896
07/08/2008883.5883.5866.5874.5
07/09/2008882883.5864870
07/10/2008857.5878.5857865.5
07/11/2008873.5873.5839840
07/14/2008846864.5846853.5
07/15/2008840848.5811823.5
07/16/2008829.5848.5828.5844
07/17/2008850869.5843.5867
07/18/2008855.5890850.5886.5
07/21/2008888914877.5900
07/22/2008899907.5890905
07/23/2008915.5922.5899903
07/24/2008915915860.5863.5
07/25/2008852859806835
07/28/2008840844.5828828
07/29/2008824.5866815865
07/30/2008873895866.5877
07/31/2008876.5893.5875.5892.5
08/01/2008882.5914.5881.5906.5
08/04/2008906.5919872.5882
08/05/2008886.5886.5867875
08/06/2008884.5884.5841850.5
08/07/2008840.5879.5838.5864
08/08/2008865.5897863890
08/11/2008901912.5883.5903
08/12/2008914924.5823832
08/13/2008839863805857
08/14/2008864.5880856869
08/15/2008874.5885863.5883
08/18/2008886.5886.5870.5873.5
08/19/2008870.5873.5860862
08/20/2008870882.5862.5879.5
08/21/2008877.5885868879
08/22/2008883.5900.5876900.5
08/26/2008888.5917.5884911
08/27/2008910939.5903.5925
08/28/2008924936.5915.5923.5
08/29/2008931.5931.5917924.5
09/01/2008912.5933.5912.5930.5
09/02/2008933.5933.5870887.5
09/03/2008870.5888862875
09/04/2008872883852855.5
09/05/2008852859.5832.5833
09/08/2008849.5870834849
09/09/2008840.5856790.5804
09/10/2008797798747.5748
09/11/2008745777.5745771
09/12/2008784813780802.5
09/15/2008773793768781.5
09/16/2008770790.5730743.5
09/17/2008755.5760.5725726
09/18/2008726758.5700.5705
09/19/2008731773725765
09/22/2008760789.5759775
09/23/2008761777.5741.5751.5
09/24/2008762762733.5733.5
09/25/2008741749.5700705.5
09/26/2008704.5704.5663.5669
09/29/2008664669605605
09/30/2008599.5615592.5609.5
10/01/2008622658610612
10/02/2008611632.5611626
10/03/2008622631.5611620.5
10/06/2008598598540553
10/07/2008567567522.5529
10/08/2008500535478.75488.5
10/09/2008503547503529
10/10/2008500528.5490509
10/13/2008528539.5508521.5
10/14/2008530597526.5542.5
10/15/2008552552448.25450
10/16/2008430439402409.75
10/17/2008422427.25363.75394.5
10/20/2008400415.5385.25412
10/21/2008420430415425
10/22/2008424.5424.5386387
10/23/2008382.5383333.75341
10/24/2008330330290.75300
10/27/2008285.25285.25268.5280
10/28/2008290.25310.75283.25305.75
10/29/2008319.75333.75317.75325.25
10/30/2008337.25361.5319.5350.75
10/31/2008354.25354.25340.25346.5
11/03/2008349.5365.75349.5358.25
11/04/2008360428.25358.5428.25
11/05/2008420439.25395.75403
11/06/2008395.75395.75358.25358.25
11/07/2008360382.25354.75376.25
11/10/2008390420388393
11/11/2008384.5390350.5357
11/12/2008358363.5329331
11/13/2008329.5354.5325.25345.75
11/14/2008356365.5328.75332.5
11/17/2008334351.25319323.5
11/18/2008327.25327.25297.5307
11/19/2008306306286.25288.75
11/20/2008279.25294.5277.25284.75
11/21/2008289.25297.75271.5271.5
11/24/2008281.75301.25275.5296.25
11/25/2008298.25323.75284298
11/26/2008298.25318292312
11/27/2008314.5342.25308338.25
11/28/2008342347.5330342
12/01/2008345345324.5326
12/02/2008320.25326.25310.75316.25
12/03/2008314.75315.25292.75306.25
12/04/2008304.25313295.25305
12/05/2008299.5305.25281.25288.5
12/08/2008317329.75295.5296.75
12/09/2008290.75335286.25331.25
12/10/2008335339322332.5
12/11/2008334.5373.5329.5368.5
12/12/2008359.75360.75331.5342.25
12/15/2008341.5344322333.5
12/16/2008331.75344328.25337
12/17/2008337.75341.75317340
12/18/2008336374336366.75
12/19/2008360.25365330.5343.5
12/22/2008339.25339.75302.25303.5
12/23/2008297.25329.5297321
12/24/2008322.5322.5310315.25
12/29/2008319.5328319.5324.25
12/30/2008331.25331.25321.75326
12/31/2008321325.25310310