WEIR.L: The Weir Group PLC Historical Data

2011 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 1,837.2669

CLOSE 1,838.1116

Low

LOW 1,332

High

HIGH 2,254

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,779	1,780	1,757	1,775
01/05/2011	1,777	1,783	1,709	1,744
01/06/2011	1,743	1,775	1,735	1,752
01/07/2011	1,755	1,765	1,740	1,755
01/10/2011	1,755	1,763	1,746	1,751
01/11/2011	1,737	1,804	1,733	1,801
01/12/2011	1,805	1,814	1,792	1,802
01/13/2011	1,803	1,810	1,739	1,755
01/14/2011	1,755	1,759	1,708	1,739
01/17/2011	1,736	1,744	1,684	1,690
01/18/2011	1,705	1,707	1,680	1,688
01/19/2011	1,696	1,706	1,643	1,645
01/20/2011	1,642	1,651	1,552	1,617
01/21/2011	1,617	1,706	1,614	1,653
01/24/2011	1,657	1,673	1,597	1,612
01/25/2011	1,632	1,632	1,597	1,618
01/26/2011	1,627	1,692	1,623	1,686
01/27/2011	1,694	1,700	1,669	1,673
01/28/2011	1,668	1,673	1,619	1,619
01/31/2011	1,610	1,623	1,577	1,584
02/01/2011	1,592	1,635	1,586	1,633
02/02/2011	1,634	1,658	1,579	1,592
02/03/2011	1,587	1,598	1,561	1,565
02/04/2011	1,567	1,576	1,554	1,576
02/07/2011	1,574	1,602	1,574	1,600
02/08/2011	1,594	1,621	1,582	1,621
02/09/2011	1,629	1,665	1,620	1,654
02/10/2011	1,658	1,666	1,632	1,661
02/11/2011	1,661	1,705	1,651	1,695
02/14/2011	1,710	1,800	1,710	1,763
02/15/2011	1,755	1,755	1,705	1,730
02/16/2011	1,739	1,770	1,722.05	1,734
02/17/2011	1,728	1,741	1,689	1,695
02/18/2011	1,690	1,715	1,687	1,715
02/21/2011	1,709	1,750	1,703	1,709
02/22/2011	1,708	1,724	1,652	1,702
02/23/2011	1,706	1,712	1,620	1,630
02/24/2011	1,631	1,637	1,595	1,608
02/25/2011	1,604	1,694	1,604	1,692
02/28/2011	1,687	1,720	1,681	1,714
03/01/2011	1,723	1,759	1,706	1,712
03/02/2011	1,704	1,709	1,669	1,702
03/03/2011	1,716	1,770	1,711.88	1,770
03/04/2011	1,777	1,817	1,771	1,790
03/07/2011	1,781	1,810	1,761	1,779
03/08/2011	1,793	1,793	1,675	1,695
03/09/2011	1,698	1,740	1,687	1,692
03/10/2011	1,671	1,680	1,608	1,615
03/11/2011	1,606	1,613	1,586	1,600
03/14/2011	1,602	1,628.26	1,576	1,600
03/15/2011	1,567	1,574	1,523	1,560
03/16/2011	1,574	1,600	1,541	1,541
03/17/2011	1,553	1,609	1,549	1,606
03/18/2011	1,615	1,643	1,612	1,635
03/21/2011	1,673	1,710	1,670	1,708
03/22/2011	1,700	1,713	1,662	1,684
03/23/2011	1,680	1,716	1,670	1,705
03/24/2011	1,703	1,742	1,693	1,733
03/25/2011	1,743	1,743	1,718	1,727
03/28/2011	1,736	1,736	1,693	1,711
03/29/2011	1,711	1,715	1,686	1,703
03/30/2011	1,720	1,748	1,715	1,724
03/31/2011	1,729	1,743	1,714	1,731
04/01/2011	1,752	1,780	1,736	1,776
04/04/2011	1,770	1,814	1,770	1,808
04/05/2011	1,804	1,811	1,783	1,795
04/06/2011	1,803	1,808	1,789.63	1,802
04/07/2011	1,808	1,808	1,774	1,774
04/08/2011	1,789	1,798	1,773	1,797
04/11/2011	1,788	1,804	1,782	1,784
04/12/2011	1,766	1,766	1,724	1,729
04/13/2011	1,729	1,755	1,715	1,746
04/14/2011	1,743	1,756	1,730	1,740
04/15/2011	1,737	1,758	1,730	1,744
04/18/2011	1,752	1,752	1,707	1,711
04/19/2011	1,721	1,771	1,716	1,757
04/20/2011	1,778	1,847	1,777	1,846
04/21/2011	1,850	1,880	1,849	1,874
04/26/2011	1,873	1,905	1,861	1,897
04/27/2011	1,890	1,961	1,890	1,901
04/28/2011	1,912	1,930	1,891.78	1,924
05/03/2011	1,932	1,947	1,916	1,934
05/04/2011	1,921	1,954	1,851	1,860
05/05/2011	1,865	1,900	1,844	1,850
05/06/2011	1,853	1,929	1,840.88	1,913
05/09/2011	1,904	1,917	1,888	1,911
05/10/2011	1,921	1,959	1,920	1,948
05/11/2011	1,963	1,963	1,928	1,934
05/12/2011	1,910	1,922	1,876	1,896
05/13/2011	1,901	1,945	1,898	1,920
05/16/2011	1,912	1,919	1,869	1,878
05/17/2011	1,858	1,893	1,844	1,844
05/18/2011	1,860	1,875	1,853	1,869
05/19/2011	1,889	1,920	1,868	1,899
05/20/2011	1,901	1,941	1,876	1,882
05/23/2011	1,854	1,875	1,835	1,845
05/24/2011	1,841	1,865	1,840	1,843
05/25/2011	1,837	1,892	1,808	1,884
05/26/2011	1,887	1,995	1,885	1,984
05/27/2011	1,992	2,008	1,979	1,984
05/31/2011	2,000	2,018	1,985	1,995
06/01/2011	2,005	2,005	1,953	1,960
06/02/2011	1,937	1,970	1,925	1,959
06/03/2011	1,969	1,977	1,940	1,960
06/06/2011	1,946	1,974	1,939	1,970
06/07/2011	1,969	2,012	1,965	2,000
06/08/2011	1,992	1,996	1,943	1,956
06/09/2011	1,958	2,051.9	1,958	2,050
06/10/2011	2,040	2,075	2,024	2,029
06/13/2011	2,021	2,046	2,013	2,031
06/14/2011	2,053	2,077	2,050	2,056
06/15/2011	2,056	2,064	2,029	2,040
06/16/2011	2,020	2,024	1,979	2,013
06/17/2011	2,002	2,026	1,940	2,022
06/20/2011	2,004	2,012	1,970	1,991
06/21/2011	2,001	2,060	2,001	2,057
06/22/2011	2,053	2,084	2,030	2,078
06/23/2011	2,071	2,083	2,040	2,049
06/24/2011	2,072	2,095	2,042	2,053
06/27/2011	2,051	2,065	2,023	2,051
06/28/2011	2,051	2,089	2,046.61	2,061
06/29/2011	2,073	2,097	2,072	2,090
06/30/2011	2,094	2,128	2,081	2,127
07/01/2011	2,122	2,144	2,102	2,141
07/04/2011	2,148	2,202	2,142	2,185
07/05/2011	2,185	2,204	2,177	2,187
07/06/2011	2,193	2,203	2,163	2,170
07/07/2011	2,174	2,203	2,169	2,196
07/08/2011	2,208	2,208	2,156	2,160
07/11/2011	2,152	2,172	2,098	2,111
07/12/2011	2,081	2,130	2,046	2,118
07/13/2011	2,115	2,166	2,109	2,164
07/14/2011	2,150	2,151	2,120	2,128
07/15/2011	2,124	2,161	2,109	2,145
07/18/2011	2,133	2,138	2,052	2,066
07/19/2011	2,077	2,129	2,054	2,126
07/20/2011	2,139	2,157.6	2,114	2,151
07/21/2011	2,155	2,162	2,103	2,122
07/22/2011	2,147	2,185	2,135	2,155
07/25/2011	2,140	2,221	2,130	2,210
07/26/2011	2,225	2,254	2,200	2,218
07/27/2011	2,204	2,224	2,134	2,165
07/28/2011	2,131	2,149	2,106	2,124
07/29/2011	2,100	2,133	2,082	2,122
08/01/2011	2,177	2,184	2,086	2,086
08/02/2011	2,085	2,129	2,034.05	2,072
08/03/2011	2,036	2,092	1,988	2,016
08/04/2011	2,053	2,069	1,823	1,860
08/05/2011	1,778	1,800	1,625	1,731
08/08/2011	1,710	1,743	1,544	1,580
08/09/2011	1,582	1,729	1,523	1,703
08/10/2011	1,752	1,912	1,720	1,735
08/11/2011	1,791	1,799	1,721	1,790
08/12/2011	1,790	1,907	1,763	1,907
08/15/2011	1,920	1,960.67	1,886	1,925
08/16/2011	1,913	1,923	1,873	1,908
08/17/2011	1,891	1,959	1,875	1,935
08/18/2011	1,899	1,929	1,781	1,810
08/19/2011	1,788	1,796	1,723	1,730
08/22/2011	1,709	1,765.03	1,699	1,713
08/23/2011	1,734	1,770	1,683	1,720
08/24/2011	1,731	1,778	1,710	1,748
08/25/2011	1,766	1,783	1,699.85	1,719
08/26/2011	1,728	1,728	1,728	1,728
08/30/2011	1,776	1,857	1,769	1,856
08/31/2011	1,874	1,932	1,865	1,928
09/01/2011	1,938	1,966	1,896	1,966
09/02/2011	1,934	1,950	1,826	1,850
09/05/2011	1,811	1,832	1,752	1,767
09/06/2011	1,759	1,803	1,733	1,756
09/07/2011	1,801	1,866.47	1,800	1,866
09/08/2011	1,862	1,884.64	1,832	1,868
09/09/2011	1,858	1,882	1,802	1,806
09/12/2011	1,761	1,788	1,737	1,754
09/13/2011	1,826	1,826	1,726	1,758
09/14/2011	1,749	1,796	1,739	1,789
09/15/2011	1,812	1,886	1,812	1,862
09/16/2011	1,887	1,888.79	1,835	1,845
09/19/2011	1,814	1,832	1,760	1,782
09/20/2011	1,765	1,830	1,759.47	1,815
09/21/2011	1,802	1,827	1,764	1,768
09/22/2011	1,716	1,721.32	1,635	1,649
09/23/2011	1,668	1,668	1,507	1,546
09/26/2011	1,500	1,602.96	1,494.4	1,601
09/27/2011	1,661	1,704	1,641	1,693
09/28/2011	1,675	1,695	1,597	1,616
09/29/2011	1,602	1,645	1,586	1,600
09/30/2011	1,598	1,598	1,526.92	1,549
10/03/2011	1,503	1,518	1,476	1,479
10/04/2011	1,450	1,466	1,332	1,375
10/05/2011	1,406	1,459	1,389	1,436
10/06/2011	1,443	1,532	1,436	1,531
10/07/2011	1,540	1,609	1,524	1,577
10/10/2011	1,578	1,660	1,569	1,650
10/11/2011	1,652	1,680	1,614	1,667
10/12/2011	1,675	1,748	1,639	1,728
10/13/2011	1,726	1,737.02	1,620	1,628
10/14/2011	1,634	1,699	1,626	1,686
10/17/2011	1,709	1,733	1,625	1,646
10/18/2011	1,622	1,673	1,587	1,660
10/19/2011	1,676	1,719	1,669	1,701
10/20/2011	1,667	1,686	1,638	1,675
10/21/2011	1,691	1,818	1,684.56	1,773
10/24/2011	1,786	1,855	1,776	1,843
10/25/2011	1,830	1,890	1,828	1,870
10/26/2011	1,870	1,906	1,858	1,880
10/27/2011	1,945	1,993	1,920	1,987
10/28/2011	2,003	2,023	1,973	2,009
10/31/2011	1,993	2,003	1,918	1,919
11/01/2011	1,870	1,880	1,758	1,799
11/02/2011	1,823	1,853	1,786.15	1,845
11/03/2011	1,807	1,939.55	1,801	1,914
11/04/2011	1,938	1,970	1,916	1,931
11/07/2011	1,890	1,890	1,770	1,860
11/08/2011	1,865	1,920	1,854	1,911
11/09/2011	1,924	1,950	1,867	1,887
11/10/2011	1,836	1,899	1,832	1,863
11/11/2011	1,866	1,960	1,854	1,960
11/14/2011	1,967	1,975	1,897	1,905
11/15/2011	1,880	1,911	1,880	1,911
11/16/2011	1,914	1,938	1,866	1,911
11/17/2011	1,909	1,909	1,812	1,851
11/18/2011	1,825	1,836	1,771	1,783
11/21/2011	1,780	1,780	1,705	1,715
11/22/2011	1,723	1,754	1,710	1,741
11/23/2011	1,715	1,733	1,673	1,719
11/24/2011	1,730	1,820.6	1,712	1,777
11/25/2011	1,773	1,800.2	1,735	1,795
11/28/2011	1,826	1,944	1,821.05	1,943
11/29/2011	1,949	1,975	1,928.05	1,960
11/30/2011	1,932	2,074	1,926	2,060
12/01/2011	2,065	2,096	2,009.05	2,072
12/02/2011	2,095	2,117	2,048.88	2,074
12/05/2011	2,089	2,101.18	2,028	2,035
12/06/2011	2,018	2,088	2,009.33	2,078
12/07/2011	2,097	2,117	2,016	2,042
12/08/2011	2,063	2,079	1,990	1,993
12/09/2011	1,965	2,015	1,946	1,965
12/12/2011	1,960	1,960	1,893	1,893
12/13/2011	1,902	1,962.1	1,881	1,958
12/14/2011	1,936	1,971	1,868	1,868
12/15/2011	1,878	1,963	1,861	1,940
12/16/2011	1,940	1,959.85	1,926	1,941
12/19/2011	1,929	1,955	1,913	1,918
12/20/2011	1,901	1,998	1,901	1,991
12/21/2011	2,020	2,031	1,952	1,962
12/22/2011	1,971	1,990	1,955	1,962
12/23/2011	1,972	1,976.95	1,946	1,965
12/28/2011	1,974	2,017	1,945	1,978
12/29/2011	1,988	2,016	1,977	2,016
12/30/2011	2,030	2,051	2,012	2,032

Menu

Create your free account now!

WEIR.L: The Weir Group PLC Historical Data

2011 Historical Chart

Average

Low

High