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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,765.881
CLOSE 1,764.4444

Low

LOW 1,352

High

HIGH 2,243
DATEOPENHIGHLOWCLOSE
01/03/20122,0722,0942,0602,085
01/04/20122,0892,1192,0782,100
01/05/20122,1002,122.252,0802,091
01/06/20122,0962,1582,0862,146
01/09/20122,1542,1882,1492,174
01/10/20122,1832,2002,1682,192
01/11/20122,1852,1982,1412,146
01/12/20122,1492,1952,1052,111
01/13/20122,1222,1692,0852,110
01/16/20122,1022,1062,0762,098
01/17/20122,1692,1692,0982,100
01/18/20122,0962,1111,9872,025
01/19/20122,0402,1012,0382,079
01/20/20122,0672,0671,8951,954
01/23/20121,9101,9251,8611,884
01/24/20121,9101,966.411,8951,927
01/25/20121,9412,0041,9411,964
01/26/20121,9782,0221,9662,022
01/27/20122,0002,0481,9701,970
01/30/20121,9451,9831,924.681,944
01/31/20121,9451,9711,9271,955
02/01/20121,9702,0531,9702,022
02/02/20122,0352,0482,0092,018
02/03/20122,0212,078.071,9652,062
02/06/20122,0632,0632,0332,047
02/07/20122,0552,0622,0242,050
02/08/20122,0502,0701,9761,984
02/09/20121,9842,0181,973.241,997
02/10/20121,9862,008.41,9471,997
02/13/20122,0072,0181,9741,983
02/14/20121,9761,9961,9441,960
02/15/20121,9612,000.821,9321,989
02/16/20121,9741,9841,9441,969
02/17/20121,9852,0681,972.022,051
02/20/20122,0642,1942,0512,186
02/21/20122,1802,1842,1272,152
02/22/20122,1662,1692,1392,154
02/23/20122,1452,1912,1302,178
02/24/20122,1802,2432,1782,236
02/27/20122,2242,2312,1822,230
02/28/20122,2222,2422,1732,205
02/29/20122,2192,2192,0772,106
03/01/20122,1052,114.042,0292,030
03/02/20122,0372,072.262,014.52,034
03/05/20121,9511,9881,9211,939
03/06/20121,9321,936.361,8841,923
03/07/20121,8961,9811,8961,944
03/08/20121,9541,9881,9541,974
03/09/20121,9711,9781,9461,965
03/12/20121,9721,975.781,9341,941
03/13/20121,9642,0021,956.051,992
03/14/20122,0102,0281,9741,984
03/15/20121,9802,0091,9681,977
03/16/20121,9812,0091,9702,001
03/19/20121,9902,0011,9741,999
03/20/20121,9861,9981,9501,982
03/21/20121,9912,0071,850.531,859
03/22/20121,8461,8671,7981,803
03/23/20121,8101,844.751,7771,814
03/26/20121,8251,8381,784.321,787
03/27/20121,7951,8031,7451,771
03/28/20121,7691,8041,7451,753
03/29/20121,7371,7471,6931,698
03/30/20121,7021,7771,7021,764
04/02/20121,7661,8161,7651,813
04/03/20121,8101,8271,764.931,789
04/04/20121,7861,7891,700.881,705
04/05/20121,7111,738.711,6921,727
04/10/20121,7041,7191,6671,667
04/11/20121,6661,7531,6661,701
04/12/20121,7091,7301,6991,717
04/13/20121,7161,732.591,6841,689
04/16/20121,6861,7021,659.941,663
04/17/20121,6611,7051,6301,703
04/18/20121,7071,7731,6951,744
04/19/20121,7501,7841,7491,752
04/20/20121,6821,7291,6561,700
04/23/20121,6921,6971,6281,647
04/24/20121,6671,667.951,6301,634
04/25/20121,6381,6661,6211,660
04/26/20121,6681,7401,6671,720
04/27/20121,7091,7611,6961,740
04/30/20121,7431,7571,6881,705
05/01/20121,7291,7291,6851,704
05/02/20121,6931,6931,6501,680
05/03/20121,6871,687.921,6071,616
05/04/20121,6081,6401,5831,635
05/08/20121,6371,6441,5871,596
05/09/20121,5601,5861,4751,514
05/10/20121,5111,5751,4891,560
05/11/20121,5461,553.161,5191,553
05/14/20121,5351,5391,4801,510
05/15/20121,5111,5371,5111,521
05/16/20121,5001,540.291,4901,498
05/17/20121,5001,5231,4961,504
05/18/20121,4901,4951,4651,466
05/21/20121,4611,5211,4531,503
05/22/20121,5141,5901,5101,582
05/23/20121,5571,562.951,5191,526
05/24/20121,5401,5661,5251,559
05/25/20121,5641,573.241,5161,552
05/28/20121,5701,6171,567.21,614
05/29/20121,6231,6451,6161,630
05/30/20121,6221,6331,5881,590
05/31/20121,6001,6121,5231,544
06/01/20121,5541,5541,4711,482
06/06/20121,4911,5221,4691,485
06/07/20121,4851,4891,4461,464
06/08/20121,4541,4691,4201,458
06/11/20121,4921,5091,4441,449
06/12/20121,4441,447.951,4091,423
06/13/20121,4321,4431,3871,397
06/14/20121,3981,4031,3521,400
06/15/20121,4131,4831,411.591,443
06/18/20121,4821,4821,422.61,437
06/19/20121,4461,5501,4461,503
06/20/20121,5151,5621,4961,558
06/21/20121,5461,5541,5021,512
06/22/20121,4951,500.591,4581,460
06/25/20121,4601,477.691,4311,432
06/26/20121,4341,4381,4051,414
06/27/20121,4261,4571,408.651,457
06/28/20121,4571,4691,4351,450
06/29/20121,4931,5461,4861,530
07/02/20121,5411,5791,5271,563
07/03/20121,5601,612.161,5571,612
07/04/20121,6041,615.721,5881,606
07/05/20121,6061,6451,596.941,615
07/06/20121,6061,610.631,539.951,547
07/09/20121,5531,5631,5261,557
07/10/20121,5661,5971,5591,579
07/11/20121,5651,5731,5031,516
07/12/20121,5101,5211,4841,491
07/13/20121,5021,5411,4991,534
07/16/20121,5351,5481,5181,525
07/17/20121,5321,5561,4951,502
07/18/20121,4931,5101,4671,491
07/19/20121,4871,5281,4871,525
07/20/20121,5271,6501,5131,531
07/23/20121,5321,542.881,5061,530
07/24/20121,5321,5531,5241,532
07/25/20121,5251,5481,5231,535
07/26/20121,5371,6001,5141,600
07/27/20121,6061,6831,5991,659
07/30/20121,6711,724.281,6571,704
07/31/20121,6991,6991,6111,655
08/01/20121,6381,7301,6291,690
08/02/20121,6971,705.951,6701,670
08/03/20121,6701,717.241,6631,694
08/06/20121,6901,7291,6901,719
08/07/20121,7231,7341,6951,715
08/08/20121,7071,7261,6961,724
08/09/20121,7271,7541,6971,710
08/10/20121,7031,731.051,7031,730
08/13/20121,7301,7501,7141,728
08/14/20121,7331,742.261,715.981,736
08/15/20121,7311,7351,7031,710
08/16/20121,7201,7551,7201,738
08/17/20121,7491,7921,7401,778
08/20/20121,7821,787.151,7451,750
08/21/20121,7551,7901,7551,776
08/22/20121,7691,7751,7361,739
08/23/20121,7531,770.141,7401,740
08/24/20121,7351,7351,681.811,692
08/28/20121,6781,6901,6661,682
08/29/20121,6821,6871,6271,635
08/30/20121,6301,641.391,6011,601
08/31/20121,6071,6531,598.281,633
09/03/20121,6261,6551,6261,639
09/04/20121,6411,6411,5801,580
09/05/20121,5641,573.221,541.621,566
09/06/20121,5701,6341,5641,631
09/07/20121,6371,6801,6371,654
09/10/20121,6531,6891,6501,676
09/11/20121,6681,6861,646.051,679
09/12/20121,6871,7341,6771,725
09/13/20121,7231,7451,708.531,733
09/14/20121,7751,8371,762.461,825
09/17/20121,8121,839.971,7951,805
09/18/20121,7941,8021,7571,774
09/19/20121,7821,8281,7821,824
09/20/20121,8121,8181,7741,790
09/21/20121,7941,800.191,770.651,771
09/24/20121,7601,766.031,7341,741
09/25/20121,7551,8191,7441,811
09/26/20121,7921,7961,7451,754
09/27/20121,7661,7821,742.051,778
09/28/20121,7941,8191,7651,768
10/01/20121,7531,8091,7531,803
10/02/20121,8001,835.791,7931,798
10/03/20121,7841,7911,7481,762
10/04/20121,7681,8061,7611,800
10/05/20121,8021,8571,8001,852
10/08/20121,8401,8401,7891,806
10/09/20121,8071,8201,7681,775
10/10/20121,7681,7901,7381,738
10/11/20121,7291,7691,7231,762
10/12/20121,7501,7591,7241,728
10/15/20121,7231,7351,7161,720
10/16/20121,7351,7751,7221,771
10/17/20121,7701,8051,765.61,785
10/18/20121,7931,8291,7901,821
10/19/20121,8131,8481,7961,797
10/22/20121,7941,8031,7731,778
10/23/20121,7821,783.691,7031,705
10/24/20121,7021,7031,6511,696
10/25/20121,6961,7071,6851,688
10/26/20121,7201,7561,7151,717
10/29/20121,7081,7451,6951,720
10/30/20121,7161,769.571,7161,764
10/31/20121,7601,800.81,741.131,742
11/01/20121,7431,7971,7411,794
11/02/20121,7821,7831,7441,751
11/05/20121,7681,8651,7601,831
11/06/20121,8381,8501,8071,824
11/07/20121,8441,846.951,7741,777
11/08/20121,7641,804.421,7641,769
11/09/20121,7701,7791,7301,751
11/12/20121,7591,761.251,7401,748
11/13/20121,7451,7481,7151,738
11/14/20121,7661,7871,7461,747
11/15/20121,7381,7651,7261,741
11/16/20121,7371,7521,7101,710
11/19/20121,7351,764.181,7251,764
11/20/20121,7591,7711,750.441,769
11/21/20121,7601,7791,7601,768
11/22/20121,7731,778.061,7691,774
11/23/20121,7761,7861,7701,785
11/26/20121,7841,7891,7741,780
11/27/20121,7951,8251,7931,801
11/28/20121,7981,8191,7831,817
11/29/20121,8281,9051,825.211,879
11/30/20121,8861,913.291,8811,890
12/03/20121,8911,902.41,8691,877
12/04/20121,8701,887.41,8661,870
12/05/20121,8801,8871,8681,881
12/06/20121,8911,8941,8101,817
12/07/20121,8181,835.181,8031,835
12/10/20121,8331,8341,8091,813
12/11/20121,8121,8521,8121,845
12/12/20121,8511,878.641,8481,865
12/13/20121,8741,879.21,826.721,836
12/14/20121,8411,8451,794.941,807
12/17/20121,8031,8151,7781,788
12/18/20121,7951,8161,7531,787
12/19/20121,7971,8221,792.841,812
12/20/20121,8151,8891,8151,863
12/21/20121,8651,8841,8521,866
12/24/20121,8791,8981,8651,898
12/27/20121,8861,9221,8861,892
12/28/20121,9011,9181,8701,876
12/31/20121,8661,8791,832.951,879