WEIR.L: The Weir Group PLC Historical Data

2009 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 540.3864

CLOSE 540.8982

Low

LOW 302

High

HIGH 771

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	322	361.25	322	361.25
01/05/2009	363.5	384.5	360.5	373.25
01/06/2009	372	396.25	370.5	395
01/07/2009	393.5	413.5	380.25	395
01/08/2009	393.5	412	386.25	397.5
01/09/2009	401.5	401.5	377.5	378.5
01/12/2009	389	389	367.5	370
01/13/2009	370	397.25	363	396.25
01/14/2009	396.5	396.5	333	340.5
01/15/2009	340	341.75	325.5	325.75
01/16/2009	334	351.75	333.25	343
01/19/2009	347	365.25	324.75	332
01/20/2009	335	335	303.5	311.25
01/21/2009	311.25	328.5	305.5	320.25
01/22/2009	328.5	335.75	312	321.5
01/23/2009	321	331.75	312.75	317.5
01/26/2009	320.5	331.5	302	331
01/27/2009	329.5	333.75	319.5	331.5
01/28/2009	338.25	348	335	344.25
01/29/2009	339.75	340.25	321.25	328.5
01/30/2009	326	346.75	326	334
02/02/2009	336.5	336.5	316.5	322
02/03/2009	321.5	333.5	314.5	329.25
02/04/2009	329	359.5	329	358.5
02/05/2009	348.25	385	334	375
02/06/2009	372	403	371.75	388
02/09/2009	390	400.25	383.25	396.75
02/10/2009	379.75	397	368	372.75
02/11/2009	366.25	374	359.75	367.75
02/12/2009	369.75	381.75	367.75	377
02/13/2009	378	390	372	382.75
02/16/2009	378	384.5	374.5	380.25
02/17/2009	375	381	366.25	368.75
02/18/2009	373	375.75	353.25	363.5
02/19/2009	366.5	369.75	350.25	356
02/20/2009	353	355	330	330.25
02/23/2009	333.75	339	325.75	329.25
02/24/2009	324.25	329	305	324
02/25/2009	333.5	344.5	333.5	340
02/26/2009	343.75	347	331.75	341
02/27/2009	333.25	347.25	333	347
03/02/2009	336.75	350.25	322.75	343.5
03/03/2009	342	352.5	332.5	333.25
03/04/2009	340.5	365.75	336.75	360
03/05/2009	362.5	365.5	337.5	337.5
03/06/2009	341	358.75	339	342.5
03/09/2009	346.5	348.5	335	340.75
03/10/2009	345	362.25	335	344.25
03/11/2009	348	382.75	345	373.25
03/12/2009	373.25	387.75	355	382.25
03/13/2009	390.25	401.25	382	385.75
03/16/2009	393.5	400	385	400
03/17/2009	396	400	384.5	400
03/18/2009	400	400	370.5	383.5
03/19/2009	384.75	440.25	384.75	411.75
03/20/2009	412.5	423.5	400	411.75
03/23/2009	419	439	412	435.25
03/24/2009	441.75	449	431.5	439.5
03/25/2009	438	441	419	432
03/26/2009	427.75	438.75	409.5	433.75
03/27/2009	414.25	426.25	410	417
03/30/2009	410	424	405	408.75
03/31/2009	409	420	399.5	413.75
04/01/2009	416	442	410.25	438
04/02/2009	441.75	470	441.75	455.75
04/03/2009	454	477	444.75	475.25
04/06/2009	477	497.75	456.25	464.75
04/07/2009	461.5	462.75	439.5	443
04/08/2009	433.25	441	428.25	435.5
04/09/2009	436.25	470.5	436.25	467.25
04/14/2009	464.75	506.5	464.75	496
04/15/2009	489	506.5	473.5	482.5
04/16/2009	489.75	510	484	506
04/17/2009	506	531	501	525
04/20/2009	525	525	470.25	478
04/21/2009	478	478	442.75	461.75
04/22/2009	465.25	466.5	445.5	461
04/23/2009	461.5	467.75	457.5	460
04/24/2009	466.75	479.5	459.75	474.5
04/27/2009	469.25	469.25	455	465
04/28/2009	457.75	464.5	441.5	452.5
04/29/2009	446	472.5	445	469.75
04/30/2009	469.75	495.75	467.75	485
05/01/2009	473.25	507.5	457	493.25
05/05/2009	492.5	537.5	492.25	508
05/06/2009	509	526.5	501.5	505.5
05/07/2009	514.5	522.5	489	497.75
05/08/2009	499	514.5	494	501
05/11/2009	506.5	506.5	478.25	493.5
05/12/2009	488.75	507.5	479.25	484
05/13/2009	491	500	458.25	464.75
05/14/2009	459	475.5	454.25	473.5
05/15/2009	479.5	484	466.75	478.75
05/18/2009	474	494	474	490.25
05/19/2009	497	506.5	487.75	496
05/20/2009	498.5	509.5	485	499.75
05/21/2009	497.75	502	478.75	484.75
05/22/2009	485	506	485	498.75
05/26/2009	499.25	499.25	477.25	495.5
05/27/2009	499.5	516.5	499	512
05/28/2009	507	521	500	511
05/29/2009	515	522	508.5	513.5
06/01/2009	522	540	518	538
06/02/2009	532	548.5	529.5	540
06/03/2009	544	556	533	554.5
06/04/2009	553	563	531	545.5
06/05/2009	547.5	565.5	547.5	555.5
06/08/2009	554	555.5	527.5	537.5
06/09/2009	542.5	557	538.5	547
06/10/2009	544	548.5	524.5	543
06/11/2009	539	546.5	527.5	534.5
06/12/2009	532	536	508	520.5
06/15/2009	516	519.5	500.5	504
06/16/2009	503.5	505.5	489.5	498
06/17/2009	492.5	492.75	467	474
06/18/2009	476.75	479.25	460	468.25
06/19/2009	467.75	481.75	465.25	474.5
06/22/2009	472.5	477.5	452	452
06/23/2009	450	467.5	450	457
06/24/2009	463.75	475.5	463.75	473
06/25/2009	474.75	475	452.5	459
06/26/2009	465.75	472	450.75	460
06/29/2009	458.75	468	454.75	465.25
06/30/2009	467.75	475.75	458.5	462
07/01/2009	463.5	473.25	457.5	465
07/02/2009	463	469.5	455.25	458.75
07/03/2009	462.75	472.5	446.75	451.75
07/06/2009	450	454.25	445	447
07/07/2009	452.5	462.25	448.75	456
07/08/2009	451.75	451.75	437.5	442.75
07/09/2009	448.25	454.25	444.25	449
07/10/2009	449	457.5	441.75	446
07/13/2009	445	457.25	439.5	452
07/14/2009	456.25	475.25	456.25	473
07/15/2009	479.25	500	479.25	495
07/16/2009	493.75	500.5	485.25	493.75
07/17/2009	496	501.5	487.25	492
07/20/2009	498	512	493.75	497.75
07/21/2009	503	518	499.25	512.5
07/22/2009	517.5	521	501.5	519
07/23/2009	519.5	540.5	516.5	538.5
07/24/2009	535.5	555	529.5	545.5
07/27/2009	551	560.5	548	553.5
07/28/2009	554	554	524	530.5
07/29/2009	530.5	550	524.5	530
07/30/2009	534	561.5	526.5	554.5
07/31/2009	556.5	561.5	541	546.5
08/03/2009	552	590	549	581.5
08/04/2009	585	626.5	585	620
08/05/2009	605.5	626	596.5	605
08/06/2009	613.5	647	613.5	638.5
08/07/2009	638	642	610	619.5
08/10/2009	620	621.5	612	616.5
08/11/2009	620.5	623	591	594
08/12/2009	595	606	585	604.5
08/13/2009	601.5	639.5	601.5	623.5
08/14/2009	634	644	622	631
08/17/2009	629.5	640	609.5	615
08/18/2009	616	632.5	600.5	614
08/19/2009	606.5	630	606.5	621
08/20/2009	621.5	631.5	615	628
08/21/2009	632	643.5	629.5	639
08/24/2009	648.5	669.5	645.5	658.5
08/25/2009	657.5	665	652	661
08/26/2009	662.5	666	650.5	654
08/27/2009	657	667	626	634.5
08/28/2009	641.5	650	638.5	647.5
09/01/2009	647.5	651.5	625	630
09/02/2009	635	635	599	604
09/03/2009	602	630.5	602	620.5
09/04/2009	622.5	637	620.5	626
09/07/2009	636	645.5	636	643.5
09/08/2009	642.5	657	639.5	644.5
09/09/2009	638.5	685.5	631	680
09/10/2009	685.5	702.5	676	685
09/11/2009	685.5	701	685.5	690.5
09/14/2009	686.5	695	668.5	680
09/15/2009	693.5	704	691	698
09/16/2009	690	690	669	678
09/17/2009	684.5	696.5	680.5	691
09/18/2009	688	695.5	677.5	690
09/21/2009	691	691	676	682.5
09/22/2009	688	699	676.5	684
09/23/2009	684	700	682.5	689
09/24/2009	681.5	693	673	683.5
09/25/2009	688	700	669	676
09/28/2009	671	688.5	665.5	682.5
09/29/2009	684	692.5	676	679.5
09/30/2009	678.5	695.5	675	677.5
10/01/2009	682	691.5	667	669
10/02/2009	660	679	635	646.5
10/05/2009	646.5	657	638	643
10/06/2009	649	689	649	680.5
10/07/2009	678	693.5	666	679.5
10/08/2009	691	719.5	688.5	718
10/09/2009	720	728.5	713.5	722
10/12/2009	726	739.5	720.5	736.5
10/13/2009	737	747.5	719	721.5
10/14/2009	730.5	767	725	757.5
10/15/2009	762.5	763	735	741
10/16/2009	741.5	760.5	731.5	737
10/19/2009	741.5	759	738	753.5
10/20/2009	759.5	771	748	750
10/21/2009	756	757.5	713	727.5
10/22/2009	719	724.5	707	710.5
10/23/2009	718	747	718	737
10/26/2009	737	744.5	713	716
10/27/2009	714	727.5	710	712.5
10/28/2009	716.5	716.5	674.5	676
10/29/2009	673	706.5	663	705.5
10/30/2009	711	732.5	692	701
11/02/2009	700.5	706	678	695
11/03/2009	695	714	639	671.5
11/04/2009	679	714	673.5	710.5
11/05/2009	702	717	685	710.5
11/06/2009	714.5	722	704.5	713.5
11/09/2009	717	735	717	726
11/10/2009	732.5	737.5	720.5	727
11/11/2009	735	744	728	733.5
11/12/2009	730	749.5	722	742.5
11/13/2009	747	754.5	739	744.5
11/16/2009	754	763.5	746	761
11/17/2009	761	764	740	747.5
11/18/2009	754.5	755.5	745	745
11/19/2009	749	749	725	728
11/20/2009	734.5	739	720	726
11/23/2009	730	743.5	722	726.5
11/24/2009	723	729	713	718.5
11/25/2009	727.5	727.5	704	706.5
11/26/2009	707	707.5	673.5	675.5
11/27/2009	669	697.5	660	694
11/30/2009	698.5	705.5	684	684
12/01/2009	696	700	684	699
12/02/2009	700	725	699.5	716
12/03/2009	725.5	731	706	709
12/04/2009	709	713	692	710
12/07/2009	714	714	689	703.5
12/08/2009	705.5	705.5	667.5	681.5
12/09/2009	690.5	690.5	663	669
12/10/2009	672	684.5	666.5	677
12/11/2009	675	691.5	675	684.5
12/14/2009	690.5	695.5	674.5	677
12/15/2009	683	686	672	676
12/16/2009	674.5	709.5	670.5	709.5
12/17/2009	702.5	714.5	694.5	694.5
12/18/2009	697.5	703.5	687.5	689
12/21/2009	697.5	702	686.5	695
12/22/2009	694.5	712	686.5	706
12/23/2009	702.5	717	699.5	708
12/24/2009	704.5	713	698.5	698.5
12/29/2009	708.5	723.5	705.5	719.5
12/30/2009	721	728	709.5	718
12/31/2009	708.5	725	708.5	717.5

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2009 Historical Chart

Average

Low

High