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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,204
CLOSE 2,204.1677

Low

LOW 1,901.5

High

HIGH 2,490
DATEOPENHIGHLOWCLOSE
01/02/20131,9171,9861,9141,970
01/03/20131,9701,9901,959.841,973
01/04/20131,9661,974.011,9341,970
01/07/20131,9621,9711,9291,953
01/08/20131,9501,9691,9371,937
01/09/20131,9461,9531,901.51,912
01/10/20131,9211,946.941,9061,911
01/11/20131,9201,942.81,9091,941
01/14/20131,9441,9541,9311,936
01/15/20131,9371,9521,9291,949
01/16/20131,9481,9611,9371,948
01/17/20131,9481,9561,9311,938
01/18/20131,9391,9471,9051,906
01/21/20131,9201,9601,9201,950
01/22/20131,9501,9991,9501,968
01/23/20131,9622,0001,9541,995
01/24/20132,0002,0401,9852,036
01/25/20132,0282,0502,0102,047
01/28/20132,0482,0642,0112,035
01/29/20132,0322,0361,9982,012
01/30/20132,0142,0542,008.052,024
01/31/20132,0222,0331,9781,984
02/01/20131,9862,0251,9862,016
02/04/20132,0162,0361,9982,000
02/05/20132,0082,035.922,0082,021
02/06/20132,0302,0782,0212,066
02/07/20132,0662,0892,0552,078
02/08/20132,0982,1492,091.882,123
02/11/20132,1252,1302,0862,093
02/12/20132,0982,1312,0952,125
02/13/20132,1382,1852,1352,176
02/14/20132,1752,184.22,1492,170
02/15/20132,2012,2242,1772,182
02/18/20132,1862,1892,1502,172
02/19/20132,1642,1882,1402,175
02/20/20132,1922,2122,1842,188
02/21/20132,1912,2132,097.572,158
02/22/20132,1702,199.562,1492,156
02/25/20132,1542,187.252,1502,161
02/26/20132,1222,1762,106.12,164
02/27/20132,2102,3402,1772,322
02/28/20132,3292,3672,301.062,344
03/01/20132,3402,3862,318.142,359
03/04/20132,3352,3642,3192,336
03/05/20132,3522,3752,3522,364
03/06/20132,3802,4282,3792,385
03/07/20132,4002,4402,392.092,417
03/08/20132,4342,4362,3962,416
03/11/20132,4182,4872,4102,474
03/12/20132,4772,4902,4392,464
03/13/20132,4672,4702,4382,470
03/14/20132,4662,4822,4202,441
03/15/20132,4502,485.562,4492,457
03/18/20132,4252,4402,4032,431
03/19/20132,4072,4072,2792,325
03/20/20132,3452,3572,2742,288
03/21/20132,2832,300.812,2592,265
03/22/20132,2502,251.982,2212,222
03/25/20132,2382,2452,1842,185
03/26/20132,1802,2022,168.742,187
03/27/20132,1912,2582,1912,248
03/28/20132,2412,2812,2312,263
04/02/20132,2552,2692,2202,252
04/03/20132,2392,2642,236.642,257
04/04/20132,2572,279.382,2272,229
04/05/20132,2382,2402,157.642,184
04/08/20132,2102,311.252,2102,276
04/09/20132,2772,302.112,2352,270
04/10/20132,2642,2832,2482,283
04/11/20132,2802,3712,2772,361
04/12/20132,3472,3662,3202,336
04/15/20132,3242,3372,2532,270
04/16/20132,2562,2662,1702,214
04/17/20132,2402,2402,1332,136
04/18/20132,1362,1482,0962,101
04/19/20132,0872,1502,0692,131
04/22/20132,1382,1532,0492,074
04/23/20132,0912,1642,0752,159
04/24/20132,1652,1772,1462,175
04/25/20132,1702,2232,1652,216
04/26/20132,2122,2232,1822,197
04/29/20132,1952,2262,1842,224
04/30/20132,2242,2492,1902,204
05/01/20132,1502,2262,1302,156
05/02/20132,1522,1562,0622,118
05/03/20132,1292,2152,1182,203
05/07/20132,1922,2022,1462,154
05/08/20132,1582,2182,1482,211
05/09/20132,2032,3042,2032,290
05/10/20132,3002,3592,2952,348
05/13/20132,3732,4262,3642,402
05/14/20132,4162,4572,3972,445
05/15/20132,4382,4542,4012,415
05/16/20132,4232,4722,4132,470
05/17/20132,4692,4692,3762,399
05/20/20132,4092,4092,3482,386
05/21/20132,3902,4212,3872,420
05/22/20132,4232,4242,3832,404
05/23/20132,3522,3662,2842,320
05/24/20132,3372,3432,2842,295
05/28/20132,3212,3812,3212,375
05/29/20132,3692,3692,3032,307
05/30/20132,3022,3422,2922,329
05/31/20132,3212,3462,2982,331
06/03/20132,3182,3622,3022,323
06/04/20132,3282,3492,3082,323
06/05/20132,3132,3132,2752,275
06/06/20132,2812,2842,2202,220
06/07/20132,2282,2442,1892,235
06/10/20132,2202,2932,2202,267
06/11/20132,2602,2682,1602,192
06/12/20132,1942,2172,1812,181
06/13/20132,1472,1742,1142,166
06/14/20132,1682,2052,1512,162
06/17/20132,1612,2292,160.822,206
06/18/20132,2022,237.72,1932,213
06/19/20132,2082,235.472,1962,212
06/20/20132,1722,183.12,1082,112
06/21/20132,1232,1802,0962,096
06/24/20132,0932,102.32,0342,036
06/25/20132,0562,1282,052.52,118
06/26/20132,1242,1422,1102,124
06/27/20132,1272,2232,1262,202
06/28/20132,1942,2042,1352,163.43
07/01/20132,1592,1852,1342,181
07/02/20132,1672,1862,1332,159
07/03/20132,1272,135.232,0682,077
07/04/20132,0882,1132,0812,105
07/05/20132,1152,1252,0652,080
07/08/20132,0902,1152,0882,104
07/09/20132,1602,1782,1512,162
07/10/20132,1612,1712,1152,152
07/11/20132,1832,1912,1522,171
07/12/20132,1832,1932,1642,183
07/15/20132,1952,2162,1732,189
07/16/20132,2002,2062,1642,164
07/17/20132,1732,2002,149.792,187
07/18/20132,1812,1982,1522,193
07/19/20132,1862,2022,1612,167
07/22/20132,1602,1882,1502,167
07/23/20132,1652,1772,1122,112
07/24/20132,1132,1742,1132,135
07/25/20132,1282,1282,0742,086
07/26/20132,0992,1142,0762,085
07/29/20132,0872,1002,0582,077
07/30/20132,1392,1692,1392,164
07/31/20132,1702,1702,1372,149
08/01/20132,1592,2032,1472,203
08/02/20132,2202,2712,2132,239
08/05/20132,2452,2512,205.382,218
08/06/20132,2202,2402,1882,200
08/07/20132,2002,2142,1592,179
08/08/20132,1892,1922,1722,177
08/09/20132,1922,2102,1732,184
08/12/20132,1972,2172,1802,205
08/13/20132,2172,2502,2072,248
08/14/20132,2492,2992,2492,292
08/15/20132,2842,289.552,208.732,217
08/16/20132,2152,2442,1852,234
08/19/20132,2362,2472,2112,223
08/20/20132,2052,2182,1862,214
08/21/20132,2142,2212,1882,192
08/22/20132,1932,2292,1852,215
08/23/20132,2202,2242,1952,218
08/27/20132,2132,2132,1792,190
08/28/20132,1802,1892,1602,181
08/29/20132,1872,2092,1772,207
08/30/20132,2132,2142,1692,175
09/02/20132,1872,2422,1872,239
09/03/20132,2362,2512,2092,230
09/04/20132,2342,2412,196.992,234
09/05/20132,2412,2512,2232,239
09/06/20132,2332,2552,2192,255
09/09/20132,2632,2942,2552,279
09/10/20132,3002,3502,2902,344
09/11/20132,3472,3582,3332,352
09/12/20132,3482,3612,3192,352
09/13/20132,3502,3792,3492,364
09/16/20132,3982,3992,3432,356
09/17/20132,3562,3802,3502,362
09/18/20132,3582,3702,3442,361
09/19/20132,3962,3982,3812,391
09/20/20132,3822,4082,376.252,395
09/23/20132,3952,4232,369.222,375
09/24/20132,3752,390.642,3722,381
09/25/20132,3802,3952,3652,378
09/26/20132,3742,3912,3562,383
09/27/20132,3862,3942,351.72,368
09/30/20132,3272,3332,3122,330
10/01/20132,3232,3422,3052,335
10/02/20132,3112,3152,3032,306
10/03/20132,3052,3112,2582,261
10/04/20132,2562,2952,2402,274
10/07/20132,2692,2692,2292,237
10/08/20132,2342,2422,2172,222
10/09/20132,2302,2442,2062,233
10/10/20132,2452,3122,2422,301
10/11/20132,3052,3302,2962,313
10/14/20132,3072,3522,3012,346
10/15/20132,3662,3812,3412,357
10/16/20132,3442,349.792,3292,338
10/17/20132,2902,3102,2552,268
10/18/20132,2742,2932,2632,293
10/21/20132,3092,3342,3072,327
10/22/20132,3202,3492,3002,335
10/23/20132,3382,3722,3322,343
10/24/20132,3442,3802,3362,344
10/25/20132,3342,370.382,2982,318
10/28/20132,3192,3222,2942,304
10/29/20132,3002,3252,2892,320
10/30/20132,3252,3312,2832,305
10/31/20132,3052,3232,2532,255
11/01/20132,2672,2732,2422,256
11/04/20132,1002,190.112,0652,173
11/05/20132,1532,1892,1482,188
11/06/20132,1902,213.92,1592,205
11/07/20132,1932,2182,1862,197
11/08/20132,1952,2052,1882,205
11/11/20132,2122,2302,2042,218
11/12/20132,2192,2262,1992,200
11/13/20132,1942,2052,1912,200
11/14/20132,2222,2332,1972,200
11/15/20132,2112,2122,1952,202
11/18/20132,1992,2192,1932,216
11/19/20132,2082,2212,1982,213
11/20/20132,1932,2042,1722,190
11/21/20132,1852,185.22,159.92,163
11/22/20132,1622,1762,1362,136
11/25/20132,1572,1612,1402,142
11/26/20132,1422,1502,1182,131
11/27/20132,1272,1592,121.642,148
11/28/20132,1542,1852,1462,165
11/29/20132,1542,1692,1412,142
12/02/20132,1482,1552,1162,135
12/03/20132,1292,1352,079.632,083
12/04/20132,0922,1032,0542,058
12/05/20132,0502,0712,0372,050
12/06/20132,0472,0702,0362,052
12/09/20132,0622,0792,060.712,072
12/10/20132,0852,1592,0802,132
12/11/20132,1332,1482,1052,113
12/12/20132,1082,1172,0612,075
12/13/20132,0692,0872,049.662,056
12/16/20132,0512,0832,049.52,072
12/17/20132,0782,0782,0582,064
12/18/20132,0732,0762,0592,063
12/19/20132,1002,105.22,0842,095
12/20/20132,0982,0992,0752,090
12/23/20132,0852,1092,0842,106
12/24/20132,1102,1312,103.252,131
12/27/20132,1412,1512,1352,143
12/30/20132,1542,1732,1442,144
12/31/20132,1352,1402,1142,132