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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,541.7233
CLOSE 1,538.3379

Low

LOW 925

High

HIGH 2,045
DATEOPENHIGHLOWCLOSE
01/02/20151,9031,9121,8551,883
01/05/20151,8691,8861,7581,764
01/06/20151,7551,8051,7371,772
01/07/20151,7761,8011,7421,765
01/08/20151,7801,8111,7371,777
01/09/20151,8001,8201,7511,767
01/12/20151,7811,7821,6961,723
01/13/20151,6851,6971,6541,692
01/14/20151,6811,6811,5821,608
01/15/20151,6241,6791,6041,656
01/16/20151,6431,6951,6301,687
01/19/20151,6831,7021,6661,696
01/20/20151,7021,712.221,6651,674
01/21/20151,6301,6971,5741,688
01/22/20151,6851,7461,6851,700
01/23/20151,7061,7261,6481,675
01/26/20151,6681,695.361,6461,687
01/27/20151,6801,7701,6091,640
01/28/20151,6531,7111,6441,677
01/29/20151,6631,6701,6031,646
01/30/20151,6541,721.11,6541,680
02/02/20151,6841,750.131,6771,734
02/03/20151,7451,8791,7451,830
02/04/20151,8291,8351,7951,810
02/05/20151,7901,8551,7431,852
02/06/20151,8371,8821,8271,843
02/09/20151,8401,8861,8171,879
02/10/20151,8761,8861,8191,839
02/11/20151,8451,8591,8071,826
02/12/20151,8241,8801,8231,840
02/13/20151,8501,9071,8401,892
02/16/20151,8761,8771,8351,858
02/17/20151,8571,8911,8351,859
02/18/20151,8651,8971,855.51,895
02/19/20151,8851,8851,8451,862
02/20/20151,8981,9341,8861,911
02/23/20151,9211,9241,8531,879
02/24/20151,8761,876.311,8341,863
02/25/20151,7551,7681,6661,700
02/26/20151,7061,7541,6891,734
02/27/20151,7301,7471,688.381,704
03/02/20151,7031,7241,6551,718
03/03/20151,7181,7371,6801,691
03/04/20151,6881,7301,6731,692
03/05/20151,7001,7551,6891,739
03/06/20151,7581,844.611,7531,813
03/09/20151,8111,8981,7981,887
03/10/20151,8821,888.181,8081,825
03/11/20151,8351,8351,7901,811
03/12/20151,8201,8481,7961,827
03/13/20151,8311,8511,771.671,788
03/16/20151,7911,7931,7401,781
03/17/20151,7761,8161,7591,780
03/18/20151,7471,7761,704.71,763
03/19/20151,7761,8061,7701,779
03/20/20151,7881,856.911,7551,841
03/23/20151,8361,8411,7821,801
03/24/20151,8051,8161,7721,792
03/25/20151,7911,7911,7531,768
03/26/20151,7681,8321,7631,777
03/27/20151,7841,7841,7101,714
03/30/20151,7331,7331,6941,712
03/31/20151,7101,7891,697.331,701
04/01/20151,7001,7241,6901,695
04/02/20151,7021,744.11,694.241,737
04/07/20151,7691,8091,7421,778
04/08/20151,8201,8211,7521,765
04/09/20151,7781,7781,6951,767
04/10/20151,7681,7881,728.351,779
04/13/20151,7731,8051,7671,789
04/14/20151,7811,8861,7811,880
04/15/20151,8901,9531,8701,905
04/16/20151,9151,9311,8951,902
04/17/20151,9111,9381,8431,872
04/20/20151,8801,8931,8631,890
04/21/20151,8951,8951,8181,822
04/22/20151,8371,8401,7761,802
04/23/20151,8001,8251,7321,783
04/24/20151,7851,8151,7441,755
04/27/20151,7551,7691,7201,768
04/28/20151,7611,7741,7281,738
04/29/20151,7031,8531,702.441,836
04/30/20151,8051,8831,7931,880
05/01/20151,8811,906.461,871.81,885
05/05/20151,8991,9051,8781,893
05/06/20151,8931,9161,8831,910
05/07/20151,9001,9001,8231,861
05/08/20151,8811,9061,8511,881
05/11/20151,8701,9231,8701,917
05/12/20151,9051,9151,8721,896
05/13/20151,9031,9181,8851,903
05/14/20151,9041,9321,8891,915
05/15/20151,9251,9251,8841,898
05/18/20151,9381,9751,9141,936
05/19/20151,9381,9451,9071,914
05/20/20151,9201,9201,8831,888
05/21/20151,8881,9341,8791,916
05/22/20151,9141,9531,9091,937
05/26/20151,9382,0181,933.082,002
05/27/20151,9901,9951,9401,988
05/28/20151,9781,9981,9511,976
05/29/20151,9872,0451,9492,024
06/01/20152,0272,0351,9481,956
06/02/20151,9581,9901,9311,972
06/03/20151,9742,0011,9621,975
06/04/20151,9681,9681,9171,919
06/05/20151,9191,9371,8911,935
06/08/20151,9361,9511,9181,940
06/09/20151,9361,9441,9101,922
06/10/20151,8421,9261,8111,914
06/11/20151,9081,9341,8641,876
06/12/20151,8691,8761,8351,848
06/15/20151,8401,8491,8061,813
06/16/20151,8101,8171,7971,808
06/17/20151,8121,8271,7771,794
06/18/20151,7841,8041,7761,796
06/19/20151,7911,8051,7761,791
06/22/20151,8071,8171,7761,785
06/23/20151,7971,8461,7891,836
06/24/20151,8401,8551,7941,800
06/25/20151,8021,8101,7551,767
06/26/20151,7641,7641,7281,748
06/29/20151,7101,758.211,7051,741
06/30/20151,7341,7421,6871,697
07/01/20151,7061,745.451,7001,719
07/02/20151,7121,7261,6781,726
07/03/20151,7401,7581,7061,719
07/06/20151,7151,7151,6661,666
07/07/20151,6641,6651,5821,582
07/08/20151,5881,6191,5781,599
07/09/20151,6071,6211,5931,615
07/10/20151,6271,6471,5961,596
07/13/20151,6001,6361,5941,623
07/14/20151,6251,6271,5841,596
07/15/20151,5961,5991,5621,594
07/16/20151,6051,6671,6051,661
07/17/20151,6691,6851,6521,665
07/20/20151,6631,6721,6521,665
07/21/20151,6661,6801,6531,657
07/22/20151,6381,6451,5641,568
07/23/20151,5711,5751,5411,545
07/24/20151,5401,5531,4951,500
07/27/20151,4991,5291,4721,475
07/28/20151,4731,5391,4541,511
07/29/20151,5201,5461,4941,531
07/30/20151,5301,5721,4961,555
07/31/20151,5631,5631,5161,537
08/03/20151,5291,533.871,4951,506
08/04/20151,5011,5261,4981,508
08/05/20151,5101,5401,5081,527
08/06/20151,5331,5331,5061,510
08/07/20151,5111,5611,5051,535
08/10/20151,5461,553.481,5011,532
08/11/20151,5351,5561,5151,515
08/12/20151,5141,5141,4771,489
08/13/20151,5061,5151,4771,486
08/14/20151,4911,4911,4581,462
08/17/20151,4701,4701,4331,443
08/18/20151,4371,440.841,4111,425
08/19/20151,4211,421.251,3491,353
08/20/20151,3411,3761,3341,346
08/21/20151,3201,3491,3161,324
08/24/20151,2981,3111,2301,276
08/25/20151,2961,338.551,2891,332
08/26/20151,3161,3841,2921,358
08/27/20151,3871,4331,3761,393
08/28/20151,3971,4041,3651,404
09/01/20151,3811,3971,3471,355
09/02/20151,3561,3721,3341,343
09/03/20151,3501,3631,3171,328
09/04/20151,3251,3251,2751,278
09/07/20151,2811,2961,2701,277
09/08/20151,2861,2931,2731,280
09/09/20151,2901,290.61,2641,274
09/10/20151,2651,270.041,2391,256
09/11/20151,2581,2711,2411,244
09/14/20151,2491,2651,2321,238
09/15/20151,2371,3041,216.21,298
09/16/20151,3021,3271,2861,318
09/17/20151,3051,3051,2551,284
09/18/20151,2781,2811,2311,245
09/21/20151,2411,2661,2341,235
09/22/20151,2341,2341,1721,174
09/23/20151,1771,2031,1711,184
09/24/20151,1801,1871,037.331,140
09/25/20151,1611,1761,1521,166
09/28/20151,1671,1671,1051,114
09/29/20151,1151,1541,1141,144
09/30/20151,1651,1811,1381,170
10/01/20151,1841,2021,174.771,181
10/02/20151,1911,2241,1811,224
10/05/20151,2401,3031,2401,301
10/06/20151,2991,3231,2791,318
10/07/20151,3251,4291,3211,403
10/08/20151,3301,3711,323.651,367
10/09/20151,3651,4391,3421,397
10/12/20151,4061,4341,3451,348
10/13/20151,3411,3421,2431,277
10/14/20151,2751,2951,2561,256
10/15/20151,2721,2721,2391,242
10/16/20151,2501,2531,1471,164
10/19/20151,1691,1931,1381,142
10/20/20151,1461,1631,1321,155
10/21/20151,1571,1571,0761,082
10/22/20151,0821,082995.51,055
10/23/20151,0641,0961,0441,091
10/26/20151,0851,1291,0701,091
10/27/20151,0861,0901,023.691,027
10/28/20151,0311,0561,0061,050
10/29/20151,0471,0631,0301,043
10/30/20151,0451,0801,0391,067
11/02/20151,0651,0751,0401,075
11/03/20151,0831,1511,0831,137
11/04/20151,1401,1991,1281,147
11/05/20151,1471,1711,1191,157
11/06/20151,1161,1651,0851,133
11/09/20151,1451,2001,1391,153
11/10/20151,1621,162.091,1201,143
11/11/20151,1471,1781,1401,147
11/12/20151,1441,1441,0771,087
11/13/20151,0941,1211,0771,090
11/16/20151,0771,1261,0751,097
11/17/20151,1051,1371,1011,129
11/18/20151,1281,1441,1091,142
11/19/20151,1461,1671,1211,131
11/20/20151,1421,1491,1271,134
11/23/20151,1271,1501,1191,135
11/24/20151,1341,1411,1061,128
11/25/20151,1281,1541,1221,146
11/26/20151,1521,2031,1411,197
11/27/20151,1901,1921,1611,174
11/30/20151,1691,2021,1641,202
12/01/20151,1831,2031,1541,157
12/02/20151,1601,1621,1031,129
12/03/20151,1271,1531,1081,108
12/04/20151,1041,1211,0551,070
12/07/20151,0721,0851,0381,044
12/08/20151,0471,0471,0041,036
12/09/20151,0381,059990.51,049
12/10/20151,0451,0771,0211,043
12/11/20151,0361,038982982.5
12/14/2015981.5990956959.5
12/15/2015967978.5958.73967
12/16/2015966981.5953.33963.5
12/17/2015983986.5943.5948
12/18/2015941945.5925930
12/21/2015929959.5926.5939
12/22/2015949970941954.5
12/23/20159651,029958.961,018
12/24/20151,0161,027989.5989.5
12/29/2015990.51,012988.5999.5
12/30/2015994.5998.5976990.5
12/31/2015982.51,004982.51,000