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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,274.622
CLOSE 1,277.0701

Low

LOW 608.6

High

HIGH 2,069
DATEOPENHIGHLOWCLOSE
01/02/20201,516.51,5391,511.51,517
01/03/20201,5321,5321,4871,512.5
01/06/20201,4761,5131,4761,505
01/07/20201,492.51,524.51,492.51,506
01/08/20201,5051,5081,4811,500
01/09/20201,5151,517.51,4621,462
01/10/20201,4721,480.51,4581,470
01/13/20201,480.51,513.51,477.51,509
01/14/20201,5071,530.51,498.51,498.5
01/15/20201,5111,5111,4681,468
01/16/20201,470.51,482.51,446.51,454
01/17/20201,477.51,483.51,4511,451
01/20/20201,4451,4501,432.51,450
01/21/20201,436.51,4411,406.51,413.5
01/22/20201,400.51,428.51,390.51,390.5
01/23/20201,409.51,409.51,3531,358
01/24/20201,396.51,4001,372.51,387
01/27/20201,375.51,375.51,342.51,364
01/28/20201,379.51,381.51,353.51,374
01/29/20201,380.51,396.51,369.861,390
01/30/20201,3761,3891,3671,385.5
01/31/20201,3961,3961,344.51,348
02/03/20201,3551,361.51,3381,350.5
02/04/20201,3631,396.51,3571,389.5
02/05/20201,4101,430.51,3881,421
02/06/20201,4401,452.51,4181,418.5
02/07/20201,4451,4451,376.51,387
02/10/20201,4161,4161,373.51,383
02/11/20201,3961,407.51,3801,395.5
02/12/20201,423.51,445.51,397.51,445.5
02/13/20201,431.51,431.51,384.51,387.5
02/14/20201,400.51,405.51,3771,380.5
02/17/20201,4101,4101,3681,408
02/18/20201,386.51,3891,335.51,344
02/19/20201,384.51,384.51,341.51,355
02/20/20201,347.51,383.51,347.51,367
02/21/20201,347.51,358.11,322.51,333
02/24/20201,3011,301.511,249.31,261
02/25/20201,275.51,2811,2441,250.5
02/26/20201,2751,3991,259.51,391
02/27/20201,3891,3891,3251,365
02/28/20201,327.51,3681,3011,305.5
03/02/20201,4191,4191,2731,277
03/03/20201,293.51,3111,272.51,272.5
03/04/20201,2851,321.51,275.51,305
03/05/20201,3191,3191,259.51,275
03/06/20201,2511,300.51,242.561,296.5
03/09/20201,0001,142.5950.21,102
03/10/20201,102.51,193.51,089.51,116.5
03/11/20201,1301,147.51,070.51,073.5
03/12/20209991,010.19894898.6
03/13/2020923.2958869.4889.8
03/16/2020740.2828.8734.2806.4
03/17/2020827.6853.4750.2830.6
03/18/2020771827740755.2
03/19/2020720809.4688758.2
03/20/2020791814.8735742.2
03/23/2020624.8729608.6710
03/24/2020742.8758.2715.8740
03/25/2020759.8772.2694.4736.8
03/26/2020672749.8669.2745
03/27/2020721.4730.6679.8695
03/30/2020653666.2624.14666.2
03/31/2020672.2721644721
04/01/2020680.2756668.2728.6
04/02/2020736794.4736789.6
04/03/2020780.2800757.4757.4
04/06/2020800.4835.2787.8789.4
04/07/2020819.6912.2819.6893.4
04/08/2020867.2905.2850905.2
04/09/2020923947.4909932
04/14/2020932945.2873.8889.4
04/15/2020884884806.6815
04/16/2020830842.8799.74810.4
04/17/2020854.4869.8795.8816.4
04/20/2020815841.4773.4836
04/21/2020823826.6779.4785
04/22/2020792823787.6808.2
04/23/2020794.2867.2785.6856.8
04/24/2020828.6862.8806843
04/27/2020867.8880858.2868.6
04/28/2020889.6932.8840.4907.6
04/29/2020920984.4903970.2
04/30/20209601,003.5938.4954.6
05/01/2020950991.2948958.2
05/04/2020940.2951.6894894
05/05/2020918.2957.2910952.6
05/06/2020951.6994930.6944.6
05/07/2020954.6965.4930.4962.6
05/11/2020914.6972902.8931.8
05/12/2020920.4954.6913942.4
05/13/2020938938867.2867.2
05/14/2020873.8885.4829.8885.2
05/15/2020905926.6884.4903
05/18/2020927991.2927991.2
05/19/20201,0001,011.5974.8983.2
05/20/20201,0081,010.5963.2995.4
05/21/2020965.81,009.5943975.8
05/22/2020956.8970.4906951.2
05/26/2020961.41,001.5956.2995
05/27/20201,000.51,029.5974.21,016.5
05/28/20201,0211,035973.4998.8
05/29/2020983.2992939966
06/01/2020987.21,020978.61,004
06/02/20201,008.51,041.5988.81,030
06/03/20201,0511,0801,047.221,069.5
06/04/20201,0561,075.51,025.51,039.5
06/05/20201,060.51,106.51,053.51,106.5
06/08/20201,0941,138.51,083.51,106
06/09/20201,107.51,120.51,062.51,072
06/10/20201,054.51,093.51,029.51,035
06/11/2020998.81,003.5972.4983.8
06/12/20209631,020.5949.4995
06/15/2020971.21,009966.81,001
06/16/20201,0441,0771,033.51,045.5
06/17/20201,050.51,071.51,0321,047.5
06/18/20201,0391,0561,0191,037.5
06/19/20201,0641,0641,037.51,053
06/22/20201,0391,0631,031.51,052
06/23/20201,085.51,095.51,057.911,090.5
06/24/20201,0811,1011,045.51,045.5
06/25/20201,0441,0511,021.51,033
06/26/20201,058.51,1161,052.51,088.5
06/29/20201,0751,1051,0541,079.5
06/30/20201,0721,088.51,043.51,063.5
07/01/20201,0411,077.51,0411,055.5
07/02/20201,0751,0971,062.851,081.5
07/03/20201,1041,1071,081.51,094
07/06/20201,1101,132.51,107.51,117.5
07/07/20201,0891,127.51,0891,106.5
07/08/20201,0821,1011,0651,065
07/09/20201,092.51,092.51,028.51,029
07/10/20201,0111,049.51,006.51,048
07/13/20201,072.51,0891,060.51,079
07/14/20201,0481,0861,0481,086
07/15/20201,105.51,1391,099.51,123
07/16/20201,121.51,121.51,0911,105
07/17/20201,091.51,1171,091.51,111
07/20/20201,1291,1621,1141,154
07/21/20201,1701,1901,144.51,183
07/22/20201,1981,218.51,169.51,175
07/23/20201,2001,2141,1691,206.5
07/24/20201,171.51,230.341,171.51,214
07/27/20201,2291,2371,212.661,229
07/28/20201,2301,2321,1991,209.5
07/29/20201,1851,2261,171.51,200
07/30/20201,2261,238.51,200.51,218
07/31/20201,2131,2381,1951,196.5
08/03/20201,2001,233.51,1821,233.5
08/04/20201,2411,2641,2081,209
08/05/20201,201.51,2581,201.51,258
08/06/20201,2611,262.51,2251,235
08/07/20201,215.51,2521,215.51,248.5
08/10/20201,2641,2771,2531,273
08/11/20201,2801,338.51,2801,338
08/12/20201,3301,3791,3081,369
08/13/20201,3611,383.51,348.51,358
08/14/20201,327.51,3451,3211,342
08/17/20201,353.51,354.51,3221,332.5
08/18/20201,3101,3381,303.51,317.5
08/19/20201,311.51,328.51,2961,328.5
08/20/20201,306.51,3101,279.51,283.5
08/21/20201,2831,306.51,2661,289.5
08/24/20201,2961,3131,2961,312.5
08/25/20201,326.51,333.51,2861,292.5
08/26/20201,2721,3001,2721,300
08/27/20201,2811,297.51,280.51,285
08/28/20201,261.51,2831,249.51,268.5
09/01/20201,2681,2901,2631,285
09/02/20201,299.51,3061,2681,286.5
09/03/20201,2621,299.51,224.51,234.5
09/04/20201,2261,2911,2261,259
09/07/20201,2361,3131,2361,299.5
09/08/20201,2941,3041,2691,298.5
09/09/20201,294.51,311.51,271.51,303.5
09/10/20201,323.51,323.51,288.51,292
09/11/20201,286.51,295.51,2641,268
09/14/20201,267.51,303.51,266.51,276.5
09/15/20201,3011,3081,2731,297.5
09/16/20201,314.51,3551,298.51,344.5
09/17/20201,3341,340.51,3141,331.5
09/18/20201,339.51,3501,311.51,311.5
09/21/20201,3021,3021,219.51,227.5
09/22/20201,2571,2571,217.51,225.5
09/23/20201,242.51,245.51,2181,224
09/24/20201,1951,215.51,173.51,205.5
09/25/20201,1961,2131,168.51,196.5
09/28/20201,2141,224.51,197.51,224.5
09/29/20201,216.51,239.51,209.51,232.5
09/30/20201,2281,2611,223.51,252.5
10/01/20201,2321,287.51,2321,272
10/02/20201,2471,2821,2401,280
10/05/20201,5001,604.51,450.51,483.5
10/06/20201,5081,5411,4851,504
10/07/20201,5231,5681,513.891,556
10/08/20201,5701,630.51,562.51,590.5
10/09/20201,562.51,6351,5541,629
10/12/20201,6361,670.51,6291,660
10/13/20201,661.51,661.51,5761,584
10/14/20201,582.51,617.51,581.341,604
10/15/20201,6001,606.51,5621,604
10/16/20201,605.51,620.51,580.51,585
10/19/20201,6001,6001,5671,580
10/20/20201,6001,6001,559.681,586
10/21/20201,5831,5861,556.51,562
10/22/20201,5631,5631,5061,518.5
10/23/20201,529.51,5831,520.51,568
10/26/20201,5651,602.51,5411,587
10/27/20201,583.51,583.51,5031,507
10/28/20201,479.51,4931,442.681,471
10/29/20201,461.51,474.51,436.51,443
10/30/20201,453.51,465.51,417.51,433.5
11/02/20201,4451,464.51,405.51,458
11/03/20201,4981,511.51,4611,509.5
11/04/20201,482.51,5111,4691,495
11/05/20201,507.51,5501,505.431,534
11/06/20201,5401,5451,4951,509
11/09/20201,5201,6011,5201,580
11/10/20201,5741,6151,5741,613.5
11/11/20201,6261,6411,601.51,608.5
11/12/20201,591.51,6231,5631,618.5
11/13/20201,6131,6351,5941,630
11/16/20201,6451,683.51,6241,659
11/17/20201,658.51,6731,6311,651
11/18/20201,633.51,661.51,633.51,657
11/19/20201,6461,656.51,636.51,638.5
11/20/20201,6461,6931,6351,693
11/23/20201,7001,714.031,684.51,688.5
11/24/20201,705.51,7791,7001,770
11/25/20201,7731,7911,737.51,743.5
11/26/20201,7361,738.51,697.51,708.5
11/27/20201,700.51,704.421,6651,687
11/30/20201,6921,7191,6751,675
12/01/20201,6921,715.51,6541,709.5
12/02/20201,710.51,710.51,659.51,664.5
12/03/20201,6411,7201,6411,715.5
12/04/20201,7131,737.51,701.51,737.5
12/07/20201,7481,777.51,708.51,751
12/08/20201,744.51,7911,730.51,785
12/09/20201,790.51,8081,774.51,784
12/10/20201,797.51,797.51,757.51,774.5
12/11/20201,7651,8031,7621,793.5
12/14/20201,8181,8551,809.51,855
12/15/20201,8351,8971,8351,897
12/16/20201,889.51,921.51,8741,917
12/17/20201,877.51,9171,841.091,917
12/18/20201,9171,9351,9001,933
12/21/20201,9301,9421,8751,942
12/22/20201,9331,9571,9021,955.5
12/23/20201,959.51,974.51,9411,968
12/24/20201,973.52,0071,969.52,007
12/29/20202,0112,035.161,989.52,035
12/30/20202,0402,0692,0302,058
12/31/20202,0272,0481,989.51,989.5