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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,918.119
CLOSE 1,917.7817

Low

LOW 1,696

High

HIGH 2,163
DATEOPENHIGHLOWCLOSE
01/03/20171,9081,9681,899.751,950
01/04/20171,9451,953.481,898.671,923
01/05/20171,9151,9471,9091,930
01/06/20171,9451,9701,9121,966
01/09/20171,9631,9801,9471,969
01/10/20171,9732,0241,9731,995
01/11/20172,0012,0151,9772,012
01/12/20172,0032,0101,9732,001
01/13/20171,9972,0341,995.62,033
01/16/20172,0202,0552,018.062,029
01/17/20172,0362,0421,9842,006
01/18/20172,0152,0301,9842,028
01/19/20172,0202,036.71,9831,992
01/20/20171,9922,0251,978.662,010
01/23/20172,0102,0111,9741,975
01/24/20171,9862,0011,9751,982
01/25/20171,9972,0371,9972,014
01/26/20172,0252,0602,0162,041
01/27/20172,0412,0562,0262,050
01/30/20172,0472,0581,9972,000
01/31/20172,0082,0452,0052,005
02/01/20171,9632,0401,9602,015
02/02/20172,0082,0151,9862,005
02/03/20172,0122,0472,0012,026
02/06/20172,0322,0511,9992,009
02/07/20172,0152,0442,0042,029
02/08/20172,0222,0311,9631,965
02/09/20171,9621,9691,9241,965
02/10/20171,9591,9921,9591,987
02/13/20171,9832,0161,9582,009
02/14/20172,0092,0301,9942,013
02/15/20172,0342,0341,9982,021
02/16/20172,0262,0362,0072,014
02/17/20172,0232,0231,940.721,950
02/20/20171,9451,9971,9451,979
02/21/20171,9722,0301,9642,022
02/22/20171,9712,0021,8191,842
02/23/20171,8551,8551,7971,805
02/24/20171,8071,8361,795.081,810
02/27/20171,8081,8621,7961,845
02/28/20171,8551,9001,827.211,883
03/01/20171,8961,9381,8851,924
03/02/20171,9231,9371,8971,918
03/03/20171,9051,9271,9001,919
03/06/20171,9041,9221,8901,903
03/07/20171,8981,9201,8761,902
03/08/20171,9051,9301,9001,910
03/09/20171,8841,8941,8201,840
03/10/20171,8451,8921,8451,847
03/13/20171,8611,8671,8361,859
03/14/20171,8651,8721,8181,830
03/15/20171,8321,8731,8241,865
03/16/20171,8791,9311,8731,875
03/17/20171,9121,9481,9121,937
03/20/20171,9331,9501,9161,935
03/21/20171,9411,9471,8941,896
03/22/20171,8901,8901,829.31,866
03/23/20171,8451,8701,8281,863
03/24/20171,8621,9021,8251,891
03/27/20171,8741,887.381,8331,846
03/28/20171,8541,8741,8321,865
03/29/20171,8631,8831,8571,876
03/30/20171,8831,9701,868.711,950
03/31/20171,9431,948.021,9001,917
04/03/20171,9331,9381,9031,909
04/04/20171,9311,9691,9241,952
04/05/20171,9601,9871,9541,970
04/06/20171,9481,9721,935.981,967
04/07/20171,9701,9951,9581,991
04/10/20172,0032,0181,9841,991
04/11/20172,0022,0131,9701,982
04/12/20171,9882,021.281,9872,008
04/13/20172,0002,0081,9821,997
04/18/20171,9882,0101,9281,933
04/19/20171,9201,9491,9141,930
04/20/20171,9181,9431,9001,936
04/21/20171,9351,9551,9061,922
04/24/20171,9702,0061,9362,003
04/25/20172,0402,0932,033.312,080
04/26/20172,0732,0962,0662,083
04/27/20172,0202,0491,9351,945
04/28/20171,9442,0101,9431,991
05/02/20171,9931,9991,9661,973
05/03/20171,9771,9771,911.51,926
05/04/20171,9231,9321,8611,871
05/05/20171,8561,8891,8061,889
05/08/20171,8851,887.681,8521,876
05/09/20171,8741,8811,8521,860
05/10/20171,8601,8791,8481,870
05/11/20171,8701,8961,8511,868
05/12/20171,8771,8791,8331,849
05/15/20171,8601,9211,839.881,913
05/16/20171,9191,9411,912.971,934
05/17/20171,9291,9411,8801,892
05/18/20171,8801,887.031,8161,870
05/19/20171,8811,9301,8811,920
05/22/20171,9251,929.51,9021,903
05/23/20171,9121,9231,8871,890
05/24/20171,8891,8951,8811,893
05/25/20171,9041,9091,8671,871
05/26/20171,8651,8791,844.321,871
05/30/20171,8591,8871,8511,855
05/31/20171,8551,8551,815.271,816
06/01/20171,8251,8471,8021,812
06/02/20171,8181,8331,8091,820
06/05/20171,8301,8361,8071,816
06/06/20171,8121,8551,8121,828
06/07/20171,8511,8961,8391,853
06/08/20171,8531,8681,8341,863
06/09/20171,8771,9241,8761,901
06/12/20171,8901,8911,8391,864
06/13/20171,8741,9071,8561,876
06/14/20171,8691,8791,8351,835
06/15/20171,8341,8371,7321,761
06/16/20171,7641,7751,7451,761
06/19/20171,7801,7951,7661,788
06/20/20171,7941,7941,7271,736
06/21/20171,7361,7471,7141,727
06/22/20171,7271,7431,6961,742
06/23/20171,7551,7811,7401,770
06/26/20171,7801,7821,7481,751
06/27/20171,7471,7671,7351,760
06/28/20171,7561,7561,7251,751
06/29/20171,7581,7661,7251,733
06/30/20171,7321,7501,7231,731
07/03/20171,7391,7791,7291,774
07/04/20171,7651,7901,7531,781
07/05/20171,7821,7971,7711,783
07/06/20171,7801,8031,7691,791
07/07/20171,7871,7931,7781,788
07/10/20171,8001,8011,7751,788
07/11/20171,7941,8121,7741,785
07/12/20171,8161,8211,8001,813
07/13/20171,8111,8211,8011,815
07/14/20171,8151,8391,8071,824
07/17/20171,9562,0111,9311,978
07/18/20171,9782,0031,9551,961
07/19/20171,9641,9761,9221,927
07/20/20171,9371,9401,9051,910
07/21/20171,9001,9071,8711,899
07/24/20171,9031,9061,8551,885
07/25/20171,8891,9101,8671,870
07/26/20171,8761,9201,8761,915
07/27/20171,8701,8791,8301,876
07/28/20171,8711,8761,8391,863
07/31/20171,8651,8741,8221,834
08/01/20171,8391,8401,8181,821
08/02/20171,8271,8371,7891,793
08/03/20171,8001,8261,7791,805
08/04/20171,8001,8171,7811,811
08/07/20171,8181,8191,7901,797
08/08/20171,7931,8071,7881,794
08/09/20171,7851,8001,7721,784
08/10/20171,7811,7911,7571,763
08/11/20171,7551,7731,7251,750
08/14/20171,7611,7681,7321,740
08/15/20171,7471,7481,7241,733
08/16/20171,7431,7781,7421,773
08/17/20171,7701,7761,7411,745
08/18/20171,7291,7431,7111,741
08/21/20171,7421,7421,7131,734
08/22/20171,7341,7561,7191,751
08/23/20171,7621,7801,7471,765
08/24/20171,7761,7941,7711,789
08/25/20171,8331,8461,8111,813
08/29/20171,7951,7951,7331,748
08/30/20171,7651,7811,7441,778
08/31/20171,7881,8091,7871,795
09/01/20171,7961,8191,7941,794
09/04/20171,7901,8131,7761,806
09/05/20171,8301,8511,8191,837
09/06/20171,8311,8471,8181,839
09/07/20171,8391,8391,8131,815
09/08/20171,8101,8151,7931,798
09/11/20171,8041,8121,7921,802
09/12/20171,8111,8201,7941,794
09/13/20171,7951,7951,7741,782
09/14/20171,7801,8081,7711,795
09/15/20171,8131,8131,7411,741
09/18/20171,7451,8181,7451,807
09/19/20171,8111,8511,8111,840
09/20/20171,8361,8711,8261,830
09/21/20171,8151,8361,7991,816
09/22/20171,8121,8391,7901,832
09/25/20171,8311,8861,8241,860
09/26/20171,8751,9231,8731,904
09/27/20171,9101,9541,9011,935
09/28/20171,9471,9761,9321,965
09/29/20171,9641,9741,9361,965
10/02/20171,9671,9871,9611,973
10/03/20171,9701,9761,9561,964
10/04/20171,9601,9821,9391,982
10/05/20171,9662,0111,9662,011
10/06/20172,0172,0181,9881,994
10/09/20171,9962,0131,9832,000
10/10/20171,9902,0071,9822,004
10/11/20172,0092,0091,9912,002
10/12/20172,0112,0111,9811,991
10/13/20171,9882,0151,9802,007
10/16/20172,0152,0151,9912,002
10/17/20171,9992,006.791,9821,991
10/18/20172,0012,0341,985.42,015
10/19/20172,0112,024.811,9872,024
10/20/20172,0302,0382,0152,032
10/23/20172,0252,0642,0252,060
10/24/20172,1002,1272,0652,088
10/25/20172,0852,1322,0852,110
10/26/20172,1162,1542,0782,096
10/27/20172,0962,1192,0922,115
10/30/20172,1102,1232,0912,096
10/31/20171,9262,100.241,9051,953
11/01/20171,9572,0121,9361,985
11/02/20171,9772,0141,9731,995
11/03/20171,9942,0491,869.42,045
11/06/20172,0402,0641,9992,010
11/07/20172,0162,0292,0002,011
11/08/20172,0292,0292,0062,015
11/09/20172,0202,0311,9811,981
11/10/20171,9871,9961,9731,986
11/13/20171,9931,9961,9491,969
11/14/20171,9592,0111,9461,981
11/15/20171,9662,009.551,9481,963
11/16/20171,9671,9881,9661,985
11/17/20171,9762,0021,9761,984
11/20/20171,9802,0021,9691,997
11/21/20171,9982,046.331,9912,033
11/22/20172,0392,0732,0312,047
11/23/20172,0512,0712,0212,051
11/24/20172,0542,0652,026.312,046
11/27/20172,0432,0432,0082,008
11/28/20172,0082,0332,0012,030
11/29/20172,0402,0482,0042,004
11/30/20172,0162,0161,9621,962
12/01/20171,9561,9971,9491,962
12/04/20171,9852,012.811,9661,971
12/05/20171,9681,9761,9441,964
12/06/20171,9661,9911,9511,983
12/07/20171,9842,0041,9722,004
12/08/20172,0152,0351,9952,030
12/11/20172,0362,0662,0152,064
12/12/20172,0612,0652,043.662,056
12/13/20172,0612,0632,0132,030
12/14/20172,0212,0372,0012,012
12/15/20172,0112,0302,0022,019
12/18/20172,0332,081.52,0332,074
12/19/20172,0712,1092,021.742,093
12/20/20172,0902,1082,0722,096
12/21/20172,0912,1322,0792,126
12/22/20172,1242,1362,1102,110
12/27/20172,1142,1602,0972,157
12/28/20172,1532,1632,1412,151
12/29/20172,1392,1622,1192,123