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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,892.8656
CLOSE 1,887.6146

Low

LOW 1,222.5

High

HIGH 2,333
DATEOPENHIGHLOWCLOSE
01/02/20182,1102,1622,1102,144
01/03/20182,1522,1852,1432,179
01/04/20182,1852,2502,182.042,248
01/05/20182,2452,2812,2452,281
01/08/20182,2842,3112,2592,305
01/09/20182,3152,3262,275.982,290
01/10/20182,2922,2962,2432,256
01/11/20182,2002,2282,1582,212
01/12/20182,2182,2402,2042,204
01/15/20182,1752,2032,1472,180
01/16/20182,1932,2072,1802,205
01/17/20182,1942,2102,1752,190
01/18/20182,1892,2072,1502,161
01/19/20182,1562,1642,139.672,146
01/22/20182,1332,1632,1312,160
01/23/20182,1752,2322,1652,213
01/24/20182,2422,245.622,1952,216
01/25/20182,2082,2472,2032,220
01/26/20182,2362,2762,2182,257
01/29/20182,2762,2902,2542,256
01/30/20182,2412,2682,2182,230
01/31/20182,2272,2462,1832,209
02/01/20182,2152,2202,1912,195
02/02/20182,2002,2102,1352,135
02/05/20182,1212,1272,0802,095
02/06/20182,0302,0891,986.52,035
02/07/20182,0612,0942,0352,067
02/08/20182,0562,0631,9921,996.5
02/09/20181,984.52,0091,9581,972.5
02/12/20182,0102,0522,0002,034
02/13/20182,0402,0702,0162,021
02/14/20182,0392,0411,984.52,023
02/15/20182,0392,0992,0342,063
02/16/20182,0762,0862,0492,060
02/19/20182,0642,0882,0062,012
02/20/20182,0272,036.342,000.122,036
02/21/20181,984.52,0231,984.52,020
02/22/20182,0412,0581,999.52,027
02/23/20182,0242,0281,9952,004
02/26/20182,0162,0331,9871,994
02/27/20182,0002,0211,974.52,001
02/28/20182,0402,0591,9712,036
03/01/20182,0302,0321,9711,981
03/02/20181,967.51,9731,892.51,899.5
03/05/20181,906.51,940.51,884.51,894.5
03/06/20181,911.51,944.51,9031,925
03/07/20181,9291,9341,874.51,926
03/08/20181,926.51,9701,926.51,960
03/09/20181,9672,0031,948.52,002
03/12/20182,0152,0151,979.51,990.5
03/13/20181,9901,9991,9371,945.5
03/14/20181,9481,9561,9231,933
03/15/20181,9421,9761,9401,965.5
03/16/20181,9681,9691,939.51,962
03/19/20181,9601,963.51,9061,910
03/20/20181,921.51,9621,911.51,945.5
03/21/20181,9481,972.51,9211,970.5
03/22/20181,9471,9801,944.51,971.5
03/23/20181,952.51,9651,9241,945.5
03/26/20181,9481,959.51,930.51,941
03/27/20181,967.52,0031,963.51,976.5
03/28/20181,956.51,982.51,9321,976.5
03/29/20182,0122,0131,975.51,994.5
04/03/20181,969.51,9801,946.51,977
04/04/20181,976.51,9781,9081,931.5
04/05/20181,966.52,0141,949.52,005
04/06/20181,9991,9991,949.51,958
04/09/20181,965.51,9691,9121,934
04/10/20181,946.52,0331,935.52,033
04/11/20182,0202,0522,001.572,050
04/12/20182,0642,0952,0532,090
04/13/20182,1012,1102,0752,081
04/16/20182,0752,0832,0582,060
04/17/20182,0692,0862,0552,080
04/18/20182,0802,1212,0802,118
04/19/20182,1962,2622,1762,250
04/20/20182,2592,2712,1982,201
04/23/20182,2032,2822,2012,263
04/24/20182,2692,2832,2152,215
04/25/20182,2012,2052,1582,188
04/26/20182,1562,1862,1392,178
04/27/20182,1902,1992,1322,147
04/30/20182,1582,1792,1282,136
05/01/20182,1362,1532,1212,147
05/02/20182,1512,2032,150.312,201
05/03/20182,2022,2152,1312,160
05/04/20182,1772,1842,1572,172
05/08/20182,2372,2522,1932,230
05/09/20182,2412,2852,2412,256
05/10/20182,2792,2802,2532,277
05/11/20182,2822,2942,2692,282
05/14/20182,2872,3062,255.592,258
05/15/20182,2602,3002,2422,287
05/16/20182,2752,3132,2752,301
05/17/20182,2902,3102,2822,301
05/18/20182,2942,3042,2602,276
05/21/20182,2852,3082,2822,300
05/22/20182,3182,3332,2972,325
05/23/20182,2892,2902,2302,252
05/24/20182,2612,2862,1922,200
05/25/20182,2222,2342,1542,173
05/29/20182,1402,1402,1092,122
05/30/20182,1262,1742,1102,154
05/31/20182,1652,2042,1622,191
06/01/20182,1992,2402,1912,222
06/04/20182,2252,2472,1272,130
06/05/20182,1402,1732,1272,170
06/06/20182,1842,2062,1762,195
06/07/20182,2222,2292,1962,212
06/08/20182,1912,2252,1782,200
06/11/20182,2132,2312,1902,195
06/12/20182,2052,2102,0982,099
06/13/20182,0952,1012,0682,077
06/14/20182,0632,0972,049.022,070
06/15/20182,0842,0912,0192,022
06/18/20182,0182,0362,0022,019
06/19/20181,996.52,0191,985.51,998
06/20/20182,0162,0401,9982,006
06/21/20182,0022,0041,927.51,935
06/22/20181,955.52,0181,9432,008
06/25/20182,0072,0071,9281,931
06/26/20181,943.51,961.181,920.51,920.5
06/27/20181,940.52,0041,926.51,988.5
06/28/20182,0002,0081,9391,953
06/29/20181,9722,0131,970.52,000
07/02/20182,0092,0091,9431,943
07/03/20181,954.51,9721,943.51,953
07/04/20181,9461,9521,901.31,909
07/05/20181,9091,959.51,9091,919
07/06/20181,929.51,929.51,8681,899
07/09/20181,9501,9841,937.51,980.5
07/10/20181,990.52,0271,9812,020
07/11/20181,989.51,993.51,940.51,960.5
07/12/20181,972.51,9891,9461,971.5
07/13/20181,9791,984.51,960.51,975.5
07/16/20181,9721,987.51,9321,943
07/17/20181,946.51,9571,929.51,946.5
07/18/20181,9532,0081,9492,003
07/19/20182,0112,0171,980.51,996
07/20/20181,9862,0031,943.51,973
07/23/20181,961.51,983.51,947.51,955.5
07/24/20181,936.51,9711,9261,950
07/25/20181,9341,946.431,874.51,892
07/26/20181,890.51,9581,890.51,912
07/27/20181,9211,9401,8971,940
07/30/20181,928.51,977.51,911.51,977.5
07/31/20181,9502,0321,923.51,948.5
08/01/20181,939.51,939.51,887.51,906.5
08/02/20181,902.51,902.51,8391,858
08/03/20181,859.51,933.51,8571,905.5
08/06/20181,9081,923.51,893.51,920
08/07/20181,9131,9471,9131,934
08/08/20181,915.51,9581,913.191,937.5
08/09/20181,934.51,944.051,911.51,939
08/10/20181,947.51,9511,9021,905.5
08/13/20181,898.51,9091,8821,884.5
08/14/20181,8891,898.51,8461,846
08/15/20181,8451,850.51,792.51,802
08/16/20181,810.51,831.51,7851,792
08/17/20181,7951,8351,7861,835
08/20/20181,836.51,864.51,832.51,854.5
08/21/20181,894.51,9021,868.51,872.5
08/22/20181,871.51,875.51,853.51,860.5
08/23/20181,8691,8691,8501,859.5
08/24/20181,8601,886.51,8601,884
08/28/20181,897.51,9231,8921,920
08/29/20181,9101,9331,8801,900
08/30/20181,8921,9141,888.51,900
08/31/20181,9001,900.51,8631,874.5
09/03/20181,8881,892.51,8651,886
09/04/20181,8801,9181,843.51,843.5
09/05/20181,8371,8371,771.51,786
09/06/20181,6831,6991,6131,632
09/07/20181,6391,6391,538.51,600
09/10/20181,6091,611.51,568.51,577
09/11/20181,584.51,585.51,559.51,570
09/12/20181,5681,6071,562.091,585
09/13/20181,5901,6251,586.51,588
09/14/20181,605.51,6601,605.51,652
09/17/20181,647.51,6511,622.51,637.5
09/18/20181,641.51,658.51,629.51,658
09/19/20181,6651,740.51,662.51,737.5
09/20/20181,8091,811.51,7771,797
09/21/20181,806.51,806.51,7801,780
09/24/20181,7711,785.51,747.51,751.5
09/25/20181,7581,8041,7541,795
09/26/20181,790.51,792.51,7571,790.5
09/27/20181,7741,7941,7571,760.5
09/28/20181,7561,787.51,7401,763
10/01/20181,769.51,8091,7551,780
10/02/20181,768.51,776.51,733.51,741
10/03/20181,7421,8001,727.51,800
10/04/20181,795.51,8081,7881,802
10/05/20181,799.51,8001,758.51,760.5
10/08/20181,7551,7581,689.51,704
10/09/20181,7001,7261,6291,675.5
10/10/20181,7241,7241,5941,594
10/11/20181,562.51,611.51,537.51,597.5
10/12/20181,6221,661.51,617.51,645
10/15/20181,633.51,6701,6181,666.5
10/16/20181,671.51,722.51,6451,703.5
10/17/20181,7271,7411,6491,662
10/18/20181,6541,689.51,6231,623
10/19/20181,6351,6351,5201,544
10/22/20181,550.51,579.51,4741,474
10/23/20181,453.51,461.021,404.51,413
10/24/20181,432.51,4381,354.51,412
10/25/20181,390.51,4321,3701,409
10/26/20181,3921,4641,372.51,447
10/29/20181,4501,542.51,4501,521.5
10/30/20181,531.51,572.51,4761,554
10/31/20181,576.51,616.51,5721,586
11/01/20181,5631,621.51,5511,591.5
11/02/20181,615.51,656.51,591.51,599.5
11/05/20181,587.51,587.51,5071,512
11/06/20181,5001,622.51,4781,588.5
11/07/20181,587.51,618.51,562.81,600
11/08/20181,604.51,640.51,586.51,586.5
11/09/20181,5801,582.51,5401,550.5
11/12/20181,581.51,593.51,553.51,556.5
11/13/20181,5711,608.51,5571,580
11/14/20181,5571,5791,5021,541.5
11/15/20181,5531,575.841,520.51,554
11/16/20181,5611,582.51,526.51,526.5
11/19/20181,5211,543.51,482.51,502
11/20/20181,4861,4931,438.51,463
11/21/20181,473.51,4951,459.51,480.5
11/22/20181,476.51,4931,4641,484
11/23/20181,496.51,5191,3911,397.5
11/26/20181,4111,453.51,4111,445.5
11/27/20181,4501,464.141,423.51,450
11/28/20181,472.51,472.51,405.51,408.5
11/29/20181,4261,4781,4061,465.5
11/30/20181,449.51,4881,446.51,474
12/03/20181,5081,564.51,5081,539
12/04/20181,534.51,558.51,4781,495.5
12/05/20181,434.51,4681,4111,436
12/06/20181,4221,441.51,3311,370.5
12/07/20181,382.51,450.51,357.51,407
12/10/20181,394.51,4001,3331,339
12/11/20181,3711,4121,3541,393.5
12/12/20181,3971,452.51,374.51,447.5
12/13/20181,4571,457.841,4201,424.5
12/14/20181,3981,4121,357.51,374
12/17/20181,380.51,380.51,3111,330.5
12/18/20181,323.51,3731,3031,334
12/19/20181,3061,319.51,2721,307
12/20/20181,2771,2851,231.51,240
12/21/20181,242.51,2691,2331,251
12/24/20181,222.51,3271,222.51,283
12/27/20181,311.51,3251,255.51,263
12/28/20181,2771,3071,2721,295.5
12/31/20181,301.51,3121,290.51,298