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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,495.7866
CLOSE 1,497.0257

Low

LOW 1,231.5

High

HIGH 1,819.72
DATEOPENHIGHLOWCLOSE
01/02/20191,279.51,291.51,247.51,282
01/03/20191,2621,280.51,231.51,244.5
01/04/20191,2661,3261,261.51,315.5
01/07/20191,348.51,3611,3261,355.5
01/08/20191,341.51,399.51,341.51,384.5
01/09/20191,405.51,4551,391.51,437.5
01/10/20191,416.51,429.51,3931,420
01/11/20191,425.51,429.51,3921,414
01/14/20191,403.51,412.521,3751,383.5
01/15/20191,4301,4301,3751,386
01/16/20191,3911,401.171,367.51,397.5
01/17/20191,3911,417.51,372.51,399.5
01/18/20191,412.51,429.51,3211,415
01/21/20191,4151,458.51,408.51,451
01/22/20191,4451,4571,3981,438
01/23/20191,423.51,433.51,377.51,387.5
01/24/20191,378.51,413.51,378.181,413.5
01/25/20191,4401,4761,4221,474
01/28/20191,467.51,4841,4431,482.5
01/29/20191,4801,500.51,4531,488
01/30/20191,496.51,5061,475.51,486
01/31/20191,490.51,530.251,487.51,505
02/01/20191,489.51,5441,489.51,525.5
02/04/20191,525.51,544.51,5121,538
02/05/20191,5401,565.51,5271,562
02/06/20191,557.51,5781,542.51,559
02/07/20191,5441,5631,494.51,495.5
02/08/20191,4901,501.51,443.51,445.5
02/11/20191,451.51,4611,438.51,448
02/12/20191,462.51,4921,4561,486.5
02/13/20191,485.51,556.51,470.51,539
02/14/20191,5441,5551,497.171,531
02/15/20191,5271,578.51,506.51,567.5
02/18/20191,5631,5871,561.241,578.5
02/19/20191,577.51,5861,5361,555.5
02/20/20191,552.51,619.51,552.51,619.5
02/21/20191,619.51,6411,596.51,641
02/22/20191,637.51,6631,617.51,628.5
02/25/20191,6401,6541,6181,621.5
02/26/20191,604.51,6211,5951,597
02/27/20191,5801,6741,578.51,642.5
02/28/20191,633.51,6401,6041,640
03/01/20191,6591,6791,6381,639.5
03/04/20191,656.51,675.51,6271,630
03/05/20191,625.51,631.511,6021,626.5
03/06/20191,625.51,6501,6051,650
03/07/20191,659.51,659.51,6031,620
03/08/20191,598.51,6031,561.51,579
03/11/20191,586.51,604.51,560.041,585.5
03/12/20191,5931,602.091,5741,582
03/13/20191,5841,593.51,568.51,590
03/14/20191,5931,6091,5791,609
03/15/20191,6191,655.51,6111,643.5
03/18/20191,6511,6591,596.51,613.5
03/19/20191,612.51,6491,6121,647
03/20/20191,651.51,6591,628.51,658
03/21/20191,6531,672.51,6381,662.5
03/22/20191,6711,6871,5711,574
03/25/20191,5651,5741,5171,526.5
03/26/20191,5331,5381,5111,526.5
03/27/20191,541.51,562.51,5031,513
03/28/20191,5111,533.51,503.51,520.5
03/29/20191,5351,5591,523.51,558
04/01/20191,567.51,631.51,5661,629.5
04/02/20191,6311,6551,6001,640
04/03/20191,6561,6901,6561,674
04/04/20191,667.51,6751,6541,669
04/05/20191,6701,697.51,6621,688.5
04/08/20191,6891,697.51,6771,697
04/09/20191,687.51,7211,677.51,703.5
04/10/20191,7051,728.51,689.51,717.5
04/11/20191,7231,737.51,7041,737.5
04/12/20191,7361,798.51,7301,749
04/15/20191,749.51,7501,684.51,721
04/16/20191,720.51,7651,712.51,762.5
04/17/20191,7621,7771,746.51,765.5
04/18/20191,741.51,7751,725.51,775
04/23/20191,7761,8141,774.51,814
04/24/20191,7971,819.721,7741,775
04/25/20191,7701,783.51,7451,764.5
04/26/20191,759.51,7801,710.51,731
04/29/20191,737.51,755.51,7191,724
04/30/20191,7121,723.281,659.51,659.5
05/01/20191,6701,680.151,6471,659.5
05/02/20191,641.51,650.51,6231,636
05/03/20191,638.51,6591,632.721,649.5
05/07/20191,633.51,640.51,602.51,614
05/08/20191,611.51,642.51,6061,632
05/09/20191,611.51,611.51,581.51,597.5
05/10/20191,621.51,638.51,597.51,603
05/13/20191,6311,6311,546.51,546.5
05/14/20191,5771,5881,5611,573
05/15/20191,575.51,587.51,538.51,551.5
05/16/20191,558.51,5981,554.51,598
05/17/20191,5841,598.51,5721,575
05/20/20191,5731,582.51,5211,527.5
05/21/20191,538.51,580.681,538.51,566
05/22/20191,574.51,5861,554.51,558
05/23/20191,544.51,5481,5031,520
05/24/20191,530.51,555.51,524.51,532
05/28/20191,536.51,553.51,532.51,544.5
05/29/20191,524.51,529.931,479.51,500.5
05/30/20191,5121,5181,5021,510
05/31/20191,4851,4891,4541,470
06/03/20191,453.51,4631,440.51,451
06/04/20191,449.51,4831,434.51,482
06/05/20191,489.51,5071,471.51,471.5
06/06/20191,481.51,488.51,460.691,467.5
06/07/20191,469.51,492.611,466.841,481.5
06/10/20191,4971,5111,490.51,511
06/11/20191,5091,5731,500.51,565
06/12/20191,5501,558.51,5261,533.5
06/13/20191,529.51,5441,5221,533
06/14/20191,527.51,527.51,473.51,473.5
06/17/20191,4791,482.51,4461,450.5
06/18/20191,4471,4911,4231,479
06/19/20191,4741,500.51,470.51,492
06/20/20191,5071,537.51,5071,527
06/21/20191,4991,5261,4931,512.5
06/24/20191,5121,520.51,468.51,479.5
06/25/20191,469.51,506.51,466.51,498.5
06/26/20191,494.51,514.51,4941,498.5
06/27/20191,500.51,535.51,492.51,526.5
06/28/20191,527.51,546.51,512.51,546.5
07/01/20191,5711,605.51,566.51,577
07/02/20191,570.51,588.51,545.51,550
07/03/20191,550.51,550.51,515.51,525
07/04/20191,525.51,5631,5231,552.5
07/05/20191,553.51,553.51,5091,526.5
07/08/20191,5111,543.651,500.21,520.5
07/09/20191,5081,5081,465.51,487
07/10/20191,479.51,5091,475.51,498.5
07/11/20191,5001,514.51,484.51,500.5
07/12/20191,5001,526.51,5001,515
07/15/20191,5151,535.51,4901,501
07/16/20191,5041,523.51,491.51,519
07/17/20191,5201,526.51,4561,467.5
07/18/20191,458.51,4591,4191,428.5
07/19/20191,4371,466.341,428.51,455
07/22/20191,456.51,4851,445.51,482
07/23/20191,4871,5321,484.51,531.5
07/24/20191,5341,5441,5161,540
07/25/20191,5351,5491,5231,544.5
07/26/20191,5321,5591,5321,557
07/29/20191,552.51,5741,5471,561.5
07/30/20191,5001,5161,4581,492.5
07/31/20191,4921,523.51,490.261,497
08/01/20191,485.51,4941,4431,455.5
08/02/20191,4201,430.51,3691,376
08/05/20191,3521,3521,299.51,305
08/06/20191,3181,342.51,302.51,324
08/07/20191,333.51,358.51,306.51,322
08/08/20191,348.51,3641,339.51,363
08/09/20191,3531,361.51,3371,344.5
08/12/20191,3491,362.611,3211,321
08/13/20191,3141,3501,2921,350
08/14/20191,3451,3451,2871,287.5
08/15/20191,3031,3031,2491,261.5
08/16/20191,2501,280.51,2501,277
08/19/20191,2861,3181,2861,318
08/20/20191,3161,331.51,294.51,294.5
08/21/20191,3031,3391,3031,319
08/22/20191,3131,346.51,3011,335
08/23/20191,3501,3851,3481,351
08/27/20191,3511,402.51,3351,389
08/28/20191,394.51,394.51,367.51,386.5
08/29/20191,374.51,445.51,374.51,445.5
08/30/20191,441.51,480.51,441.51,464.5
09/02/20191,4531,4811,4331,444.5
09/03/20191,437.51,442.51,411.51,415.5
09/04/20191,4421,4561,429.51,444
09/05/20191,4521,4861,449.51,486
09/06/20191,4801,5211,4801,488
09/09/20191,501.51,533.51,4871,525
09/10/20191,5321,5561,495.751,554.5
09/11/20191,5601,584.51,5561,564.5
09/12/20191,5711,590.51,536.51,559.5
09/13/20191,5571,5881,5511,584
09/16/20191,621.51,6401,588.51,596.5
09/17/20191,5831,5871,547.51,559.5
09/18/20191,536.51,537.51,499.51,508
09/19/20191,5071,5151,4871,507
09/20/20191,4951,5101,4901,499
09/23/20191,4941,497.51,442.51,472.5
09/24/20191,432.51,4731,4061,428.5
09/25/20191,4151,428.51,3991,424.5
09/26/20191,4341,445.51,4101,411
09/27/20191,4141,4341,4111,433.5
09/30/20191,4221,440.51,4151,425.5
10/01/20191,430.51,445.51,3891,392.5
10/02/20191,3801,3871,329.51,335
10/03/20191,346.51,346.51,300.51,322.5
10/04/20191,3311,339.51,3031,336.5
10/07/20191,3241,3501,3221,345.5
10/08/20191,366.51,366.51,3111,320
10/09/20191,320.51,3491,311.51,332.5
10/10/20191,332.51,3581,3111,348.5
10/11/20191,3521,405.51,349.21,399
10/14/20191,3991,4191,3561,381.5
10/15/20191,389.51,4161,3641,387.5
10/16/20191,3951,408.51,3701,400
10/17/20191,3681,4141,353.51,372.5
10/18/20191,3711,393.51,351.51,364
10/21/20191,373.51,4091,3711,406
10/22/20191,398.51,415.51,350.51,350.5
10/23/20191,3481,3971,3391,356.5
10/24/20191,3731,3901,3561,369.5
10/25/20191,3801,3801,3481,378
10/28/20191,3791,4141,371.881,411.5
10/29/20191,3971,3971,372.51,395
10/30/20191,385.51,4041,3641,378.5
10/31/20191,385.51,3871,337.51,346.5
11/01/20191,3531,3871,3451,387
11/04/20191,4011,4351,392.51,432.5
11/05/20191,403.51,4801,392.51,480
11/06/20191,471.51,481.51,4291,443
11/07/20191,4431,5041,441.381,503.5
11/08/20191,488.51,502.51,4721,502.5
11/11/20191,4801,499.51,4661,482
11/12/20191,4951,5001,469.51,477
11/13/20191,461.51,464.871,4221,438
11/14/20191,4471,451.51,421.51,421.5
11/15/20191,421.51,4361,401.161,423.5
11/18/20191,4351,442.921,3981,405
11/19/20191,421.51,4331,402.51,413
11/20/20191,390.51,3981,3771,384.5
11/21/20191,3561,3871,3541,380
11/22/20191,391.51,4201,384.51,393.5
11/25/20191,411.51,4261,398.51,422.5
11/26/20191,423.51,448.51,405.51,445
11/27/20191,467.51,467.51,438.51,450
11/28/20191,446.51,446.51,425.51,433.5
11/29/20191,4111,4291,395.51,395.5
12/02/20191,4121,422.51,376.51,384.5
12/03/20191,3691,388.51,3371,354.5
12/04/20191,3551,3901,3491,389
12/05/20191,404.51,405.51,383.51,394
12/06/20191,385.51,437.51,385.51,437.5
12/09/20191,4381,4491,422.51,446
12/10/20191,4551,4551,4131,430
12/11/20191,4351,451.51,419.51,420
12/12/20191,4441,480.51,4151,480
12/13/20191,5021,5521,496.771,521.5
12/16/20191,532.51,5751,5221,566.5
12/17/20191,561.51,561.51,5311,556
12/18/20191,5541,5691,5501,564.5
12/19/20191,5321,553.51,514.51,549.5
12/20/20191,5461,551.51,527.51,527.5
12/23/20191,5311,5481,5271,541
12/24/20191,549.51,549.51,534.51,549.5
12/27/20191,5541,578.31,5411,544
12/30/20191,528.51,5441,511.51,511.5
12/31/20191,5081,5261,4921,509.5