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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,183.0178
CLOSE 1,185.7312

Low

LOW 702

High

HIGH 1,872
DATEOPENHIGHLOWCLOSE
01/04/2010702743702741.5
01/05/2010744759.5734.5745.5
01/06/2010769.5784.5737776
01/07/2010779.5814.5773805.5
01/08/2010807862.5806.5832
01/11/2010825.5839792.5798
01/12/2010804.5804.5768794.5
01/13/2010789.5799.5771791
01/14/2010800.5826795822.5
01/15/2010827.5827.5797805
01/18/2010813818800.5804.5
01/19/2010799.5808.5783.5797
01/20/2010793799.5779.5786.5
01/21/2010788.5797.5763770
01/22/2010768.5772758766
01/25/2010761780754764.5
01/26/2010763.5763.5745750
01/27/2010746.5765.5737755
01/28/2010766.5781.5752752.5
01/29/2010760783749776
02/01/2010776.5786.5773.5786
02/02/2010790801780.5798
02/03/2010797.5809.5792.5796.5
02/04/2010800805.5775.5776.5
02/05/2010757774.5748.5760
02/08/2010768.5779.5742.5745
02/09/2010747757736747
02/10/2010752.5767740.5745
02/11/2010747760742.5750.5
02/12/2010753759732.5739
02/15/2010745.5748.5730.5735.5
02/16/2010740.5749734.5746
02/17/2010754.5767750.5762.5
02/18/2010765.5772.5760771
02/19/2010762781762778
02/22/2010782.5795781790
02/23/2010792.5796.5772775.5
02/24/2010774.5795771.5789.5
02/25/2010788791774.5779.5
02/26/2010784.5785772781
03/01/2010789800783794.5
03/02/2010797.5803.5789.5802.5
03/03/2010795.5825795.5821
03/04/2010818842.5818835
03/05/2010835859.5835855
03/08/2010859.5862846859
03/09/2010885936884.5926.5
03/10/2010922.5932.5909.5930
03/11/2010927928917.5925.5
03/12/2010922.5933918.5923
03/15/2010925926.5913921
03/16/2010926.5935916925.5
03/17/2010933950.5927948
03/18/2010937953937943.5
03/19/2010948.5956934.5937
03/22/2010932946.5927943.5
03/23/2010941.5952939.5946.5
03/24/2010947.5963939.5958.5
03/25/2010957965.5953958.5
03/26/2010959.5963941961
03/29/2010962969940946
03/30/2010949952933.5935.5
03/31/2010933.5945921935
04/01/2010941955937.5941.5
04/06/2010945982943.5972.5
04/07/2010967.5988964.5968.5
04/08/2010968968946.5954.5
04/09/2010962.5964.5952963
04/12/2010964.5968.5960.5963
04/13/2010959962.5943.5945
04/14/2010951.5965949963
04/15/2010969.5976968976
04/16/2010975988958.5962.5
04/19/2010960.5966938941
04/20/2010942.5952935948.5
04/21/2010948954.5928935
04/22/2010935948.5921930
04/23/2010930.5945.5925.5936
04/26/20109991,0769991,017
04/27/20101,0151,031998.51,004
04/28/20101,0251,033980.5982.5
04/29/20109871,000946994.5
04/30/20109951,014986.5990
05/04/2010990.5996939.5949
05/05/2010934.5947913.5928.5
05/06/2010924.5954.5899928
05/07/2010916.5930.5876889.5
05/10/2010917971915969
05/11/2010964.5966.5943.5955.5
05/12/20109591,0109521,009
05/13/20101,0181,0311,0061,017
05/14/20101,0141,027988.5991
05/17/2010990990.5954.5964
05/18/2010974.5980960973.5
05/19/2010967970.5929.5929.5
05/20/2010940.5940.5875.5891.5
05/21/2010884904870.5901.5
05/24/2010913.5914.5882.5894
05/25/2010868.5870843.5846
05/26/2010853.5892.5853.5884.5
05/27/2010883.5917.5878.5917.5
05/28/2010928.5941.5923929
06/01/2010928928898915.5
06/02/2010911.5921898916
06/03/2010935942927933.5
06/04/2010930949909.5914
06/07/2010895910.5888.5894
06/08/2010916933891.5902
06/09/2010908927906.5927
06/10/2010915957915956
06/11/2010956962936950.5
06/14/20101,0021,0829911,066
06/15/20101,0791,0911,0581,087
06/16/20101,0911,1021,0751,102
06/17/20101,1031,1301,0951,128
06/18/20101,1271,1731,1221,164
06/21/20101,1811,1831,1421,145
06/22/20101,1351,1551,1091,125
06/23/20101,1091,1291,0961,102
06/24/20101,1011,1081,0801,087
06/25/20101,0841,0981,0701,081
06/28/20101,0771,1041,0701,104
06/29/20101,0841,0951,0431,053
06/30/20101,0621,0621,0311,037
07/01/20101,0191,042995.51,024
07/02/20101,0381,0631,0301,052
07/05/20101,0601,0601,0361,049
07/06/20101,0601,1151,0571,115
07/07/20101,1011,1291,0911,128
07/08/20101,1471,1711,1471,159
07/09/20101,1711,1741,1561,168
07/12/20101,1761,1761,1461,161
07/13/20101,1581,1981,1581,198
07/14/20101,2151,2291,1951,205
07/15/20101,2061,2091,1801,187
07/16/20101,1801,2121,1731,176
07/19/20101,1821,2031,1731,182
07/20/20101,1651,1801,1461,155
07/21/20101,1701,2071,1651,198
07/22/20101,1891,2231,1861,222
07/23/20101,2151,2501,2141,238
07/26/20101,2541,2601,2331,250
07/27/20101,2561,2661,2131,219
07/28/20101,2201,2271,1891,191
07/29/20101,1991,2061,1841,188
07/30/20101,1891,1891,1601,173
08/02/20101,1851,2361,1851,226
08/03/20101,2341,2341,2031,226
08/04/20101,2091,2271,1931,210
08/05/20101,2071,2411,2071,225
08/06/20101,2251,2501,2221,240
08/09/20101,2431,2751,2351,255
08/10/20101,2461,2531,2301,242
08/11/20101,2281,2391,2141,214
08/12/20101,2131,2221,1891,197
08/13/20101,2031,2101,1661,174
08/16/20101,1761,1881,1631,182
08/17/20101,1921,1951,1811,194
08/18/20101,1911,2191,1811,215
08/19/20101,2161,2401,2031,205
08/20/20101,2081,2091,1771,182
08/23/20101,1891,1891,1711,172
08/24/20101,1661,1701,1181,137
08/25/20101,1311,1401,1181,130
08/26/20101,1421,1531,1281,149
08/27/20101,1511,1601,1391,159
08/31/20101,1461,2571,1421,207
09/01/20101,2231,2711,2151,267
09/02/20101,2561,2931,2561,271
09/03/20101,2691,3261,2641,306
09/06/20101,3071,3151,2741,283
09/07/20101,2731,3211,2661,319
09/08/20101,3161,3351,2971,333
09/09/20101,3121,3951,3021,388
09/10/20101,3931,4031,3601,397
09/13/20101,4071,4201,4051,408
09/14/20101,4111,4111,3861,397
09/15/20101,4051,4131,3861,407
09/16/20101,4241,4251,4061,418
09/17/20101,4081,4501,3961,429
09/20/20101,4321,4341,4061,434
09/21/20101,4241,4591,4241,440
09/22/20101,4351,4361,3861,395
09/23/20101,3951,4071,3411,371
09/24/20101,3711,3801,3471,380
09/27/20101,3731,4121,3731,405
09/28/20101,4001,4151,3791,403
09/29/20101,4141,4321,3891,429
09/30/20101,4251,4501,4181,423
10/01/20101,4261,4691,4261,450
10/04/20101,4461,4681,4371,453
10/05/20101,4591,4881,4451,486
10/06/20101,4901,5191,4871,519
10/07/20101,5121,527.51,4991,522
10/08/20101,5321,5481,5101,543
10/11/20101,5401,6141,5401,580
10/12/20101,5791,5791,5321,563
10/13/20101,5651,6071,5651,589
10/14/20101,5881,6011,5751,580
10/15/20101,5941,5941,5671,583
10/18/20101,5691,5921,5641,589
10/19/20101,5811,6041,5721,580
10/20/20101,5811,6041,5731,600
10/21/20101,5861,6461,5861,636
10/22/20101,6371,6521,6041,608
10/25/20101,6241,6301,6061,618
10/26/20101,6081,6241,5951,605
10/27/20101,5901,6031,5701,580
10/28/20101,5931,5931,5311,535
10/29/20101,5341,5621,5231,558
11/01/20101,5701,5711,4891,537
11/02/20101,5321,5901,5321,582
11/03/20101,5791,5941,5751,590
11/04/20101,6011,6441,5981,631
11/05/20101,6261,6761,6241,668
11/08/20101,6721,7051,6691,693
11/09/20101,6841,7201,6821,709
11/10/20101,6961,7061,6501,665
11/11/20101,6801,6831,6231,630
11/12/20101,6071,6461,5881,645
11/15/20101,6431,7061,6351,706
11/16/20101,6981,7051,6521,660
11/17/20101,6471,6911,6441,689
11/18/20101,6951,7351,6951,725
11/19/20101,7341,7401,6931,733
11/22/20101,7451,7501,7001,705
11/23/20101,6871,7071,6611,661
11/24/20101,6701,6881,6571,685
11/25/20101,6821,7251,6801,707
11/26/20101,7281,7731,7111,756
11/29/20101,7701,7801,7021,703
11/30/20101,7171,7401,6681,740
12/01/20101,7451,7971,7221,797
12/02/20101,8101,8611,7931,861
12/03/20101,8591,8721,8291,844
12/06/20101,8501,8511,8351,842
12/07/20101,8321,8471,8221,832
12/08/20101,8231,8411,8091,815
12/09/20101,8351,8351,7511,756
12/10/20101,7661,7741,7451,764
12/13/20101,7671,7901,7631,779
12/14/20101,7761,7811,7481,764
12/15/20101,7651,8051,7551,801
12/16/20101,8071,8211,7651,770
12/17/20101,7891,7951,7561,790
12/20/20101,8041,8111,7891,811
12/21/20101,8121,8211,8041,811
12/22/20101,8171,8171,7881,798
12/23/20101,7901,7961,7791,789
12/24/20101,7801,7941,7611,781
12/29/20101,7721,7921,7721,788
12/30/20101,7811,7881,7671,776
12/31/20101,7781,7801,7621,780