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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,408.1897
CLOSE 2,405.1028

Low

LOW 1,639

High

HIGH 2,848
DATEOPENHIGHLOWCLOSE
01/02/20142,1412,1442,0862,102
01/03/20142,1032,1212,0962,109
01/06/20142,1012,1112,0912,092
01/07/20142,1002,1002,0832,092
01/08/20142,0942,0942,0722,075
01/09/20142,0822,0902,0662,068
01/10/20142,0812,1132,0812,090
01/13/20142,0882,1112,0872,103
01/14/20142,0882,108.82,0782,097
01/15/20142,1102,1452,104.12,134
01/16/20142,1342,1462,1102,110
01/17/20142,1182,1512,1142,137
01/20/20142,1502,2362,1492,227
01/21/20142,2322,2342,1672,174
01/22/20142,1712,184.952,1372,162
01/23/20142,1622,1692,1232,140
01/24/20142,1552,1652,0832,090
01/27/20142,0992,1312,0672,107
01/28/20142,1112,1362,0912,109
01/29/20142,1232,1552,1112,143
01/30/20142,1332,1362,0902,115
01/31/20142,1132,1392,0632,094
02/03/20142,1052,1662,1032,123
02/04/20142,1152,1512,0902,135
02/05/20142,1442,1602,1322,143
02/06/20142,1562,1852,1472,172
02/07/20142,1852,2152,1772,200
02/10/20142,2042,2202,1942,204
02/11/20142,2162,2362,2112,226
02/12/20142,2372,2432,213.12,233
02/13/20142,2362,2372,1982,226
02/14/20142,2222,2532,2162,233
02/17/20142,2322,2822,2322,264
02/18/20142,2712,2752,2522,272
02/19/20142,2742,2992,2722,297
02/20/20142,2862,3292,2732,328
02/21/20142,3372,3652,3322,346
02/24/20142,3462,3862,3362,379
02/25/20142,3802,3842,335.052,352
02/26/20142,3652,5462,363.052,519
02/27/20142,5392,5662,4812,513
02/28/20142,5312,5862,5022,567
03/03/20142,5382,5492,500.722,505
03/04/20142,5242,5462,5142,536
03/05/20142,5392,5672,520.052,549
03/06/20142,5632,5782,5272,575
03/07/20142,5652,5752,5232,528
03/10/20142,5302,5722,5022,512
03/11/20142,5062,5382,498.712,504
03/12/20142,4942,4962,4472,464
03/13/20142,4642,4812,4372,437
03/14/20142,4182,4602,404.442,451
03/17/20142,4492,5172,4482,506
03/18/20142,5002,5162,492.052,511
03/19/20142,5232,5232,4682,468
03/20/20142,4512,4672,4302,451
03/21/20142,4582,4822,439.352,440
03/24/20142,4402,4562,4132,446
03/25/20142,4482,5182,4482,513
03/26/20142,5112,5552,5072,535
03/27/20142,5282,5402,5052,525
03/28/20142,5312,5652,529.882,553
03/31/20142,5592,5742,5362,536
04/01/20142,4782,5412,4122,518
04/02/20142,5202,5362,5202,524
04/03/20142,5302,5322,4912,494
04/04/20142,4992,5532,487.052,549
04/07/20142,5152,569.952,5102,517
04/08/20142,5122,5502,4962,544
04/09/20142,5522,5952,5462,581
04/10/20142,5932,6032,5602,567
04/11/20142,5372,5382,4742,496
04/14/20142,4842,5352,4602,535
04/15/20142,5282,5732,5282,539
04/16/20142,5532,5812,495.032,535
04/17/20142,5432,5712,5322,563
04/22/20142,5652,6412,5522,627
04/23/20142,6282,6602,6202,658
04/24/20142,6662,7332,6502,663
04/25/20142,6492,6722,6402,662
04/28/20142,6662,7002,6532,700
04/29/20142,7132,7372,701.782,729
04/30/20142,6782,7002,6522,690
05/01/20142,8212,835.812,5592,634
05/02/20142,6262,6742,5892,654
05/06/20142,6592,7062,656.052,688
05/07/20142,6792,6922,6342,638
05/08/20142,6442,6772,633.052,652
05/09/20142,6512,6682,6252,665
05/12/20142,6682,7112,6662,711
05/13/20142,7112,7242,6902,696
05/14/20142,6932,7082,6882,695
05/15/20142,6862,7012,5872,598
05/16/20142,5982,6092,4772,515
05/19/20142,5162,5432,4922,523
05/20/20142,5212,5612,5192,520
05/21/20142,5082,5262,4962,505
05/22/20142,4972,531.072,4972,523
05/23/20142,5212,5312,5092,526
05/27/20142,5462,6082,5462,604
05/28/20142,6512,6562,5462,584
05/29/20142,5932,6362,5802,611
05/30/20142,6002,6422,6002,620
06/02/20142,6242,6662,5802,604
06/03/20142,6012,6012,5612,586
06/04/20142,5842,6292,577.42,629
06/05/20142,6262,6412,5712,594
06/06/20142,5962,6362,5962,636
06/09/20142,6442,6472,6132,634
06/10/20142,6542,6782,6312,677
06/11/20142,6692,6802,6282,680
06/12/20142,6772,7222,6602,707
06/13/20142,7042,7062,6432,659
06/16/20142,6632,6672,6302,642
06/17/20142,6352,6622,6082,609
06/18/20142,6192,6402,5852,627
06/19/20142,6522,6902,6432,688
06/20/20142,6902,7402,6892,697
06/23/20142,7002,708.22,6662,697
06/24/20142,7012,7022,6192,619
06/25/20142,6112,6152,5672,587
06/26/20142,6102,6242,5972,611
06/27/20142,6092,6472,6092,640
06/30/20142,6402,6562,6142,619
07/01/20142,6162,6472,6062,640
07/02/20142,6412,6552,6192,631
07/03/20142,6292,7192,6112,708
07/04/20142,7042,718.652,6962,715
07/07/20142,7422,8482,7352,735
07/08/20142,7452,7572,6922,692
07/09/20142,6942,702.042,6522,685
07/10/20142,6832,6882,6212,650
07/11/20142,6592,6912,6212,635
07/14/20142,6522,7022,6462,688
07/15/20142,6772,686.32,6322,644
07/16/20142,6522,723.362,6522,720
07/17/20142,7062,7762,6982,744
07/18/20142,7302,7682,7122,732
07/21/20142,7242,7572,6942,750
07/22/20142,7562,764.82,7422,748
07/23/20142,7412,7652,6942,704
07/24/20142,7012,7312,6832,713
07/25/20142,7102,7242,6992,703
07/28/20142,7142,7192,690.62,708
07/29/20142,7072,7172,6832,691
07/30/20142,6832,684.162,6652,668
07/31/20142,6002,6022,547.32,567
08/01/20142,5662,5682,5192,561
08/04/20142,5692,5692,5212,525
08/05/20142,5552,7002,552.692,576
08/06/20142,5652,7002,5332,571
08/07/20142,5602,570.282,5462,547
08/08/20142,5242,5772,5242,573
08/11/20142,5972,6172,587.92,607
08/12/20142,6122,616.72,5942,610
08/13/20142,6232,6232,595.152,617
08/14/20142,6092,6282,5982,616
08/15/20142,6202,6252,5872,597
08/18/20142,6202,6352,5912,628
08/19/20142,6422,6582,6282,648
08/20/20142,6532,6532,6202,623
08/21/20142,6372,6452,6202,632
08/22/20142,6362,7002,6002,607
08/26/20142,6322,6582,6312,658
08/27/20142,6552,6762,6552,673
08/28/20142,6702,672.12,6262,650
08/29/20142,6612,6662,6262,645
09/01/20142,6352,6462,623.452,639
09/02/20142,7002,7382,6912,706
09/03/20142,7202,7862,718.72,761
09/04/20142,7552,7572,7362,745
09/05/20142,7502,7632,7142,719
09/08/20142,7052,7082,6312,679
09/09/20142,6772,703.442,6712,682
09/10/20142,6852,7182,6722,711
09/11/20142,7272,7322,6972,720
09/12/20142,7272,7362,6982,704
09/15/20142,6782,690.62,6602,673
09/16/20142,6692,6732,6232,644
09/17/20142,6482,6602,6202,634
09/18/20142,6312,6412,6242,630
09/19/20142,6902,7012,6402,640
09/22/20142,6262,6312,5912,593
09/23/20142,5842,5912,5102,515
09/24/20142,5122,5222,4872,514
09/25/20142,5192,5582,5062,521
09/26/20142,5152,5512,5002,545
09/29/20142,5472,5552,5082,541
09/30/20142,5542,5542,4662,502
10/01/20142,4902,4972,4292,430
10/02/20142,4252,4282,3432,343
10/03/20142,3542,4062,3542,359
10/06/20142,3682,3882,3462,368
10/07/20142,3642,3662,2932,293
10/08/20142,2752,3282,2432,311
10/09/20142,3182,3722,2992,300
10/10/20142,2752,2822,2022,206
10/13/20142,1802,210.622,149.762,155
10/14/20142,1412,2182,1312,213
10/15/20142,2252,2402,1122,120
10/16/20142,1372,2012,0672,155
10/17/20142,1712,2312,1682,229
10/20/20142,2372,2622,195.462,200
10/21/20142,1862,3082,1862,291
10/22/20142,3102,3352,2532,258
10/23/20142,2442,2692,165.22,264
10/24/20142,2502,2682,2472,250
10/27/20142,2702,2902,1942,206
10/28/20142,2262,2462,2082,232
10/29/20142,2502,2742,2392,254
10/30/20142,2592,2762,225.722,256
10/31/20142,2892,3302,2712,283
11/03/20142,2852,2962,2322,241
11/04/20142,2602,2812,1362,165
11/05/20142,1842,1952,1252,187
11/06/20142,1742,2092,1572,177
11/07/20142,1872,2442,1872,200
11/10/20142,2012,2312,1822,227
11/11/20142,2322,2322,2032,220
11/12/20142,2112,2202,1802,199
11/13/20142,1992,2172,1482,155
11/14/20142,1722,1782,0972,127
11/17/20142,0952,1022,0242,047
11/18/20142,0542,064.672,0302,042
11/19/20142,0462,0732,026.072,068
11/20/20142,0672,0682,0052,030
11/21/20142,0452,1172,0372,112
11/24/20142,1102,1102,0512,065
11/25/20142,0702,0792,0342,074
11/26/20142,0812,0822,0442,058
11/27/20142,0552,064.661,9491,960
11/28/20141,9511,952.761,7501,876
12/01/20141,7991,849.351,7681,829
12/02/20141,8411,8621,8041,827
12/03/20141,8271,8371,7911,798
12/04/20141,8001,8111,7951,800
12/05/20141,8151,8431,7951,838
12/08/20141,8301,8341,7411,741
12/09/20141,7201,7361,6551,716
12/10/20141,7191,7321,6931,693
12/11/20141,6801,7091,6391,695
12/12/20141,6901,7261,6701,699
12/15/20141,7081,7861,7021,710
12/16/20141,7081,7921,680.281,782
12/17/20141,7621,8431,7461,830
12/18/20141,8611,878.491,8391,870
12/19/20141,8791,9131,8591,905
12/22/20141,9171,944.081,8561,874
12/23/20141,8811,9461,8741,912
12/24/20141,9551,9551,9131,927
12/29/20141,9311,9431,8991,927
12/30/20141,9181,9231,8621,866
12/31/20141,8661,8971,8471,851