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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,358.4209
CLOSE 1,361.2609

Low

LOW 764.5

High

HIGH 1,936
DATEOPENHIGHLOWCLOSE
01/04/2016976979949954
01/05/2016952966925.5930.5
01/06/2016927930890.5908
01/07/2016887892858873
01/08/2016875890845.5853
01/11/2016847.5871834.34850.5
01/12/2016853.5886.65836852
01/13/2016861905.5850.85874.5
01/14/2016869.5896849891
01/15/2016894900.5844.5851.5
01/18/2016850856.34825.6830.5
01/19/2016850862829.7840.5
01/20/2016820820.5798.5807
01/21/2016810853807.5850
01/22/2016873905.5871886
01/25/2016894896.76839.5843.5
01/26/2016818.5863.5789.5854.5
01/27/2016860.5869834862
01/28/2016856.5900.5839867
01/29/2016887899857865
02/01/2016874877840867.5
02/02/2016859860785792
02/03/2016790803.5764.5787.5
02/04/2016807851.5790839.5
02/05/2016840.5890.5835875
02/08/2016880894.5841846.5
02/09/2016849.5855.5799.5799.5
02/10/2016801836.5778821
02/11/2016809813.5767791.5
02/12/2016790854790854
02/15/2016874916.5869898
02/16/2016909930891914.5
02/17/2016917931.5886.22931
02/18/2016928.5939908.5915.5
02/19/2016912.5929.5896.5908
02/22/2016911.5934.5908.22931.5
02/23/2016920936.5898.5901.5
02/24/2016901972.5858902
02/25/2016902903.5838880.5
02/26/2016889947884933
02/29/2016928.5955919.42955
03/01/2016952990.5948.7981
03/02/2016977988969.5988
03/03/2016984.51,046972.51,020
03/04/20161,0251,0651,0211,065
03/07/20161,0591,0911,0551,065
03/08/20161,0651,0771,0221,027
03/09/20161,0321,0339931,012
03/10/20161,0151,029991.5991.5
03/11/20161,0111,039997.51,034
03/14/20161,0441,0561,0271,039
03/15/20161,0501,0541,0091,017
03/16/20161,0161,0411,0061,025
03/17/20161,0401,0851,0251,082
03/18/20161,0761,1331,0721,121
03/21/20161,1121,1311,0821,127
03/22/20161,1261,1351,1031,135
03/23/20161,1331,1371,1061,113
03/24/20161,1081,1081,0621,090
03/29/20161,0981,1091,0631,074
03/30/20161,0871,1321,081.151,106
03/31/20161,1051,1181,0751,108
04/01/20161,0951,1091,0651,077
04/04/20161,0981,0991,0731,076
04/05/20161,0651,0651,0101,023
04/06/20161,0261,0301,0001,012
04/07/20161,0151,022988.5992
04/08/20161,0041,0681,0011,054
04/11/20161,0581,0651,0371,050
04/12/20161,0551,0791,0431,078
04/13/20161,0851,1311,0821,121
04/14/20161,1201,1331,1061,130
04/15/20161,1301,1391,1201,127
04/18/20161,1131,1271,0871,125
04/19/20161,1251,1961,1251,196
04/20/20161,1851,2221,1711,205
04/21/20161,2121,2491,2101,237
04/22/20161,2201,2251,1891,213
04/25/20161,2151,2191,1731,187
04/26/20161,1871,1881,1471,157
04/27/20161,1341,1431,1041,126
04/28/20161,1651,2291,1641,213
04/29/20161,2001,2451,2001,200
05/03/20161,1581,1871,1221,139
05/04/20161,1391,1451,1031,118
05/05/20161,1201,1441,1101,137
05/06/20161,1271,1491,1171,128
05/09/20161,1531,1701,0951,100
05/10/20161,1051,1281,0971,115
05/11/20161,1151,1211,0961,119
05/12/20161,1221,1751,1111,125
05/13/20161,1091,1251,1011,120
05/16/20161,1191,1531,1141,146
05/17/20161,1481,2141,1481,209
05/18/20161,2001,2081,1771,201
05/19/20161,1951,2091,1771,194
05/20/20161,2041,2311,200.841,229
05/23/20161,2371,2651,230.61,254
05/24/20161,2471,2491,2141,234
05/25/20161,2481,2581,2271,237
05/26/20161,2421,2491,2131,216
05/27/20161,2161,219.751,1991,212
05/31/20161,2071,2161,1951,199
06/01/20161,2051,206.51,1621,172
06/02/20161,1661,2041,1661,174
06/03/20161,1851,1941,1751,180
06/06/20161,1921,2721,1921,265
06/07/20161,2931,3311,2601,302
06/08/20161,2761,3461,272.751,320
06/09/20161,3131,3191,2721,274
06/10/20161,2661,2871,2621,271
06/13/20161,2521,2761,2421,267
06/14/20161,2531,2681,2281,255
06/15/20161,2611,2871,2561,265
06/16/20161,2511,2571,2231,230
06/17/20161,2421,3181,2361,307
06/20/20161,3371,3781,3351,351
06/21/20161,3581,3681,3321,349
06/22/20161,3451,3691,3271,353
06/23/20161,3781,3901,3351,389
06/24/20161,2771,3631,2401,356
06/27/20161,3401,3411,2241,249
06/28/20161,2881,3181,2801,284
06/29/20161,3161,4031,291.711,400
06/30/20161,4051,5061,4051,441
07/01/20161,4451,4511,372.231,450
07/04/20161,4501,4691,4271,435
07/05/20161,4351,4351,3571,373
07/06/20161,3831,4011,3231,347
07/07/20161,3521,3911,3471,367
07/08/20161,3411,4091,3381,406
07/11/20161,4201,4691,4071,466
07/12/20161,4841,5441,4841,509
07/13/20161,4971,5401,225.621,509
07/14/20161,5191,5451,5101,536
07/15/20161,5181,5571,495.091,557
07/18/20161,5601,5911,5411,549
07/19/20161,5401,5411,4711,502
07/20/20161,5171,5331,4741,491
07/21/20161,5001,5651,487.911,565
07/22/20161,5651,5811,5321,553
07/25/20161,5471,5621,5241,529
07/26/20161,5371,5431,5061,513
07/27/20161,5161,5561,5051,524
07/28/20161,5351,5351,4431,452
07/29/20161,4221,538.361,3971,465
08/01/20161,4681,4821,4181,418
08/02/20161,4201,425.281,3861,408
08/03/20161,4091,4401,3791,429
08/04/20161,4211,4521,400.721,439
08/05/20161,4411,4711,4411,469
08/08/20161,4691,5041,4691,495
08/09/20161,4971,5271,4931,517
08/10/20161,5061,5521,5061,534
08/11/20161,5351,5641,5091,561
08/12/20161,5581,5681,5491,566
08/15/20161,5751,5991,5541,590
08/16/20161,5861,6061,5801,582
08/17/20161,5871,5981,5391,551
08/18/20161,5511,5771,5511,564
08/19/20161,5691,5851,5551,570
08/22/20161,5641,5811,5551,560
08/23/20161,5671,5831,5601,574
08/24/20161,5651,5921,5531,573
08/25/20161,5691,5751,537.081,553
08/26/20161,5521,5821,5401,571
08/30/20161,5651,5751,5291,531
08/31/20161,5291,532.161,4991,507
09/01/20161,5161,5261,4791,524
09/02/20161,5341,5711,5201,565
09/05/20161,5671,590.31,5541,576
09/06/20161,5821,586.381,5401,544
09/07/20161,5791,6461,5761,614
09/08/20161,6151,6371,6091,618
09/09/20161,6061,6191,5681,572
09/12/20161,5451,549.451,5221,544
09/13/20161,5461,5611,4921,492
09/14/20161,4951,521.821,4951,506
09/15/20161,5041,528.051,4801,528
09/16/20161,5321,5371,5051,510
09/19/20161,5831,6001,5241,536
09/20/20161,5441,5761,5371,565
09/21/20161,5831,5921,5681,582
09/22/20161,5841,6131,5751,597
09/23/20161,5921,6011,5771,591
09/26/20161,5841,5981,5631,572
09/27/20161,5851,5881,5221,548
09/28/20161,5551,5841,5551,571
09/29/20161,6051,6641,6051,658
09/30/20161,6361,7071,6141,700
10/03/20161,6991,7521,6931,748
10/04/20161,7601,8061,7581,775
10/05/20161,7631,7891,7371,746
10/06/20161,7551,7671,7391,749
10/07/20161,7561,7791,7501,756
10/10/20161,7571,7891,749.991,776
10/11/20161,7801,7891,7531,756
10/12/20161,7521,7701,7411,759
10/13/20161,7471,7551,7221,734
10/14/20161,7261,7381,703.081,734
10/17/20161,7261,7361,7161,728
10/18/20161,7401,7551,7181,736
10/19/20161,7361,7481,7061,745
10/20/20161,7481,7891,7261,768
10/21/20161,7781,7941,7501,762
10/24/20161,7711,7991,7511,754
10/25/20161,7611,7651,7321,739
10/26/20161,7321,7361,7061,732
10/27/20161,7281,7381,700.331,711
10/28/20161,7171,7221,6811,701
10/31/20161,7211,7221,6841,700
11/01/20161,6001,6761,5891,660
11/02/20161,6601,662.651,5921,604
11/03/20161,6051,6231,5761,590
11/04/20161,5841,5971,5521,580
11/07/20161,6041,6161,587.321,611
11/08/20161,6131,6161,558.721,599
11/09/20161,5251,7441,514.981,725
11/10/20161,7481,8211,7421,756
11/11/20161,7771,798.051,6821,712
11/14/20161,7361,7521,689.531,721
11/15/20161,7351,7481,712.161,737
11/16/20161,7451,7571,7181,730
11/17/20161,7471,7471,7181,745
11/18/20161,7561,7581,728.941,746
11/21/20161,7621,7721,7351,760
11/22/20161,7521,7941,7521,762
11/23/20161,7651,8101,7581,809
11/24/20161,8041,8151,7951,814
11/25/20161,8251,8251,8001,804
11/28/20161,7911,8031,7721,787
11/29/20161,7801,8101,7161,738
11/30/20161,7381,8161,7141,808
12/01/20161,8191,9121,8191,909
12/02/20161,8931,9181,8571,887
12/05/20161,8611,9361,8611,926
12/06/20161,9211,9341,8631,880
12/07/20161,8951,904.61,8411,850
12/08/20161,8621,8821,8291,843
12/09/20161,8011,8521,7951,840
12/12/20161,8911,9031,8441,850
12/13/20161,8481,8821,8001,830
12/14/20161,8251,8461,8191,831
12/15/20161,8291,8691,8161,844
12/16/20161,8531,8691,8391,861
12/19/20161,8771,8771,8431,862
12/20/20161,8551,9021,8551,887
12/21/20161,8861,8951,8591,888
12/22/20161,9021,9021,8631,878
12/23/20161,8721,882.341,8661,875
12/28/20161,8591,9141,8421,912
12/29/20161,8981,8981,8681,882
12/30/20161,8831,8921,8491,890