Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Weir Group

Date Open High Low Close* Volume
29/04/2016 1,200.00p 1,245.00p 1,200.00p 1,200.00p 2411455
28/04/2016 1,165.00p 1,229.00p 1,164.00p 1,213.00p 2211864
27/04/2016 1,134.00p 1,143.00p 1,104.00p 1,126.00p 2724925
26/04/2016 1,187.00p 1,188.00p 1,147.00p 1,157.00p 1383310
25/04/2016 1,215.00p 1,219.00p 1,173.00p 1,187.00p 958352
22/04/2016 1,220.00p 1,225.00p 1,189.00p 1,213.00p 1123132
21/04/2016 1,212.00p 1,249.00p 1,210.00p 1,237.00p 1388306
20/04/2016 1,185.00p 1,222.00p 1,171.00p 1,205.00p 2368707
19/04/2016 1,125.00p 1,196.00p 1,125.00p 1,196.00p 1540169
18/04/2016 1,113.00p 1,127.00p 1,087.00p 1,125.00p 829137
15/04/2016 1,130.00p 1,139.00p 1,120.00p 1,127.00p 1107141
14/04/2016 1,120.00p 1,133.00p 1,106.00p 1,130.00p 1060029
13/04/2016 1,085.00p 1,131.00p 1,082.00p 1,121.00p 1365926
12/04/2016 1,055.00p 1,079.00p 1,043.00p 1,078.00p 1262838
11/04/2016 1,058.00p 1,065.00p 1,037.00p 1,050.00p 1632397
08/04/2016 1,004.00p 1,068.00p 1,001.00p 1,054.00p 1731512
07/04/2016 1,015.00p 1,022.00p 988.50p 992.00p 1940945
06/04/2016 1,026.00p 1,030.00p 1,000.00p 1,012.00p 1501197
05/04/2016 1,065.00p 1,065.00p 1,010.00p 1,023.00p 1514546
04/04/2016 1,098.00p 1,099.00p 1,073.00p 1,076.00p 878781
01/04/2016 1,095.00p 1,109.00p 1,065.00p 1,077.00p 1650643
31/03/2016 1,105.00p 1,118.00p 1,075.00p 1,108.00p 888444
30/03/2016 1,087.00p 1,132.00p 1,081.15p 1,106.00p 1033801
29/03/2016 1,098.00p 1,109.00p 1,063.00p 1,074.00p 691464
24/03/2016 1,108.00p 1,108.00p 1,062.00p 1,090.00p 830007
23/03/2016 1,133.00p 1,137.00p 1,106.00p 1,113.00p 1074520
22/03/2016 1,126.00p 1,135.00p 1,103.00p 1,135.00p 975556
21/03/2016 1,112.00p 1,131.00p 1,082.00p 1,127.00p 1250814
18/03/2016 1,076.00p 1,133.00p 1,072.00p 1,121.00p 4461074
17/03/2016 1,040.00p 1,085.00p 1,025.00p 1,082.00p 1201967
16/03/2016 1,016.00p 1,041.00p 1,006.00p 1,025.00p 1074013
15/03/2016 1,050.00p 1,054.00p 1,009.00p 1,017.00p 1025809
14/03/2016 1,044.00p 1,056.00p 1,027.00p 1,039.00p 730803
11/03/2016 1,011.00p 1,039.00p 997.50p 1,034.00p 595996
10/03/2016 1,015.00p 1,029.00p 991.50p 991.50p 1531910
09/03/2016 1,032.00p 1,033.00p 993.00p 1,012.00p 1049241
08/03/2016 1,065.00p 1,077.00p 1,022.00p 1,027.00p 1030195
07/03/2016 1,059.00p 1,091.00p 1,055.00p 1,065.00p 1395014
04/03/2016 1,025.00p 1,065.00p 1,021.00p 1,065.00p 1519959
03/03/2016 984.50p 1,046.00p 972.50p 1,020.00p 1418680
02/03/2016 977.00p 988.00p 969.50p 988.00p 1693457
01/03/2016 952.00p 990.50p 948.70p 981.00p 1217071
29/02/2016 928.50p 955.00p 919.42p 955.00p 1605033
26/02/2016 889.00p 947.00p 884.00p 933.00p 1993577
25/02/2016 902.00p 903.50p 838.00p 880.50p 2980482
24/02/2016 901.00p 972.50p 858.00p 902.00p 3298520
23/02/2016 920.00p 936.50p 898.50p 901.50p 1180640
22/02/2016 911.50p 934.50p 908.22p 931.50p 889972
19/02/2016 912.50p 929.50p 896.50p 908.00p 940395
18/02/2016 928.50p 939.00p 908.50p 915.50p 973651
17/02/2016 917.00p 931.50p 886.22p 931.00p 1948967
16/02/2016 909.00p 930.00p 891.00p 914.50p 1600351
15/02/2016 874.00p 916.50p 869.00p 898.00p 1508851
12/02/2016 790.00p 854.00p 790.00p 854.00p 1167965
11/02/2016 809.00p 813.50p 767.00p 791.50p 931894
10/02/2016 801.00p 836.50p 778.00p 821.00p 1331807
09/02/2016 849.50p 855.50p 799.50p 799.50p 1480011
08/02/2016 880.00p 894.50p 841.00p 846.50p 1494293
05/02/2016 840.50p 890.50p 835.00p 875.00p 1045709
04/02/2016 807.00p 851.50p 790.00p 839.50p 1924558
03/02/2016 790.00p 803.50p 764.50p 787.50p 1899058
02/02/2016 859.00p 860.00p 785.00p 792.00p 1466512
01/02/2016 874.00p 877.00p 840.00p 867.50p 1188767
29/01/2016 887.00p 899.00p 857.00p 865.00p 1194991
28/01/2016 856.50p 900.50p 839.00p 867.00p 2550418
27/01/2016 860.50p 869.00p 834.00p 862.00p 1282686
26/01/2016 818.50p 863.50p 789.50p 854.50p 1508385
25/01/2016 894.00p 896.76p 839.50p 843.50p 1227601
22/01/2016 873.00p 905.50p 871.00p 886.00p 798950
21/01/2016 810.00p 853.00p 807.50p 850.00p 1256302
20/01/2016 820.00p 820.50p 798.50p 807.00p 1253554
19/01/2016 850.00p 862.00p 829.70p 840.50p 942372
18/01/2016 850.00p 856.34p 825.60p 830.50p 626480
15/01/2016 894.00p 900.50p 844.50p 851.50p 945086
14/01/2016 869.50p 896.00p 849.00p 891.00p 1431321
13/01/2016 861.00p 905.50p 850.85p 874.50p 1154297
12/01/2016 853.50p 886.65p 836.00p 852.00p 1042280
11/01/2016 847.50p 871.00p 834.34p 850.50p 1278157
08/01/2016 875.00p 890.00p 845.50p 853.00p 930412
07/01/2016 887.00p 892.00p 858.00p 873.00p 1091769
06/01/2016 927.00p 930.00p 890.50p 908.00p 976940
05/01/2016 952.00p 966.00p 925.50p 930.50p 882415
04/01/2016 976.00p 979.00p 949.00p 954.00p 982749
31/12/2015 982.50p 1,004.00p 982.50p 1,000.00p 194259
30/12/2015 994.50p 998.50p 976.00p 990.50p 497833
29/12/2015 990.50p 1,012.00p 988.50p 999.50p 700034
24/12/2015 1,016.00p 1,027.00p 989.50p 989.50p 343144
23/12/2015 965.00p 1,029.00p 958.96p 1,018.00p 768881
22/12/2015 949.00p 970.00p 941.00p 954.50p 568956
21/12/2015 929.00p 959.50p 926.50p 939.00p 644265
18/12/2015 941.00p 945.50p 925.00p 930.00p 998390
17/12/2015 983.00p 986.50p 943.50p 948.00p 1031550
16/12/2015 966.00p 981.50p 953.33p 963.50p 1079010
15/12/2015 967.00p 978.50p 958.73p 967.00p 745854
14/12/2015 981.50p 990.00p 956.00p 959.50p 1008985
11/12/2015 1,036.00p 1,038.00p 982.00p 982.50p 1720020
10/12/2015 1,045.00p 1,077.00p 1,021.00p 1,043.00p 971696
09/12/2015 1,038.00p 1,059.00p 990.50p 1,049.00p 1668278
08/12/2015 1,047.00p 1,047.00p 1,004.00p 1,036.00p 1092859
07/12/2015 1,072.00p 1,085.00p 1,038.00p 1,044.00p 838451
04/12/2015 1,104.00p 1,121.00p 1,055.00p 1,070.00p 1115252
03/12/2015 1,127.00p 1,153.00p 1,108.00p 1,108.00p 731994
02/12/2015 1,160.00p 1,162.00p 1,103.00p 1,129.00p 778597
01/12/2015 1,183.00p 1,203.00p 1,154.00p 1,157.00p 737737
30/11/2015 1,169.00p 1,202.00p 1,164.00p 1,202.00p 828985
27/11/2015 1,190.00p 1,192.00p 1,161.00p 1,174.00p 456863
26/11/2015 1,152.00p 1,203.00p 1,141.00p 1,197.00p 718459
25/11/2015 1,128.00p 1,154.00p 1,122.00p 1,146.00p 614893
24/11/2015 1,134.00p 1,141.00p 1,106.00p 1,128.00p 620940
23/11/2015 1,127.00p 1,150.00p 1,119.00p 1,135.00p 525952
20/11/2015 1,142.00p 1,149.00p 1,127.00p 1,134.00p 556014
19/11/2015 1,146.00p 1,167.00p 1,121.00p 1,131.00p 909164
18/11/2015 1,128.00p 1,144.00p 1,109.00p 1,142.00p 706535
17/11/2015 1,105.00p 1,137.00p 1,101.00p 1,129.00p 639276
16/11/2015 1,077.00p 1,126.00p 1,075.00p 1,097.00p 720207
13/11/2015 1,094.00p 1,121.00p 1,077.00p 1,090.00p 984129
12/11/2015 1,144.00p 1,144.00p 1,077.00p 1,087.00p 1116006
11/11/2015 1,147.00p 1,178.00p 1,140.00p 1,147.00p 733380
10/11/2015 1,162.00p 1,162.09p 1,120.00p 1,143.00p 1209031
09/11/2015 1,145.00p 1,200.00p 1,139.00p 1,153.00p 1010882
06/11/2015 1,116.00p 1,165.00p 1,085.00p 1,133.00p 1229337
05/11/2015 1,147.00p 1,171.00p 1,119.00p 1,157.00p 1765014
04/11/2015 1,140.00p 1,199.00p 1,128.00p 1,147.00p 2058934
03/11/2015 1,083.00p 1,151.00p 1,083.00p 1,137.00p 1825288
02/11/2015 1,065.00p 1,075.00p 1,040.00p 1,075.00p 1640212
30/10/2015 1,045.00p 1,080.00p 1,039.00p 1,067.00p 1532927
29/10/2015 1,047.00p 1,063.00p 1,030.00p 1,043.00p 2020557
28/10/2015 1,031.00p 1,056.00p 1,006.00p 1,050.00p 1361028
27/10/2015 1,086.00p 1,090.00p 1,023.69p 1,027.00p 1878994
26/10/2015 1,085.00p 1,129.00p 1,070.00p 1,091.00p 1177484
23/10/2015 1,064.00p 1,096.00p 1,044.00p 1,091.00p 1550097
22/10/2015 1,082.00p 1,082.00p 995.50p 1,055.00p 3061378
21/10/2015 1,157.00p 1,157.00p 1,076.00p 1,082.00p 1933495
20/10/2015 1,146.00p 1,163.00p 1,132.00p 1,155.00p 1283268
19/10/2015 1,169.00p 1,193.00p 1,138.00p 1,142.00p 1182961
16/10/2015 1,250.00p 1,253.00p 1,147.00p 1,164.00p 1242995
15/10/2015 1,272.00p 1,272.00p 1,239.00p 1,242.00p 951391
14/10/2015 1,275.00p 1,295.00p 1,256.00p 1,256.00p 925605
13/10/2015 1,341.00p 1,342.00p 1,243.00p 1,277.00p 1322341
12/10/2015 1,406.00p 1,434.00p 1,345.00p 1,348.00p 1390616
09/10/2015 1,365.00p 1,439.00p 1,342.00p 1,397.00p 1236731
08/10/2015 1,330.00p 1,371.00p 1,323.65p 1,367.00p 1295512
07/10/2015 1,325.00p 1,429.00p 1,321.00p 1,403.00p 1879687
06/10/2015 1,299.00p 1,323.00p 1,279.00p 1,318.00p 1304557
05/10/2015 1,240.00p 1,303.00p 1,240.00p 1,301.00p 868961
02/10/2015 1,191.00p 1,224.00p 1,181.00p 1,224.00p 1171888
01/10/2015 1,184.00p 1,202.00p 1,174.77p 1,181.00p 1110696
30/09/2015 1,165.00p 1,181.00p 1,138.00p 1,170.00p 1253954
29/09/2015 1,115.00p 1,154.00p 1,114.00p 1,144.00p 810545
28/09/2015 1,167.00p 1,167.00p 1,105.00p 1,114.00p 699695
25/09/2015 1,161.00p 1,176.00p 1,152.00p 1,166.00p 928202
24/09/2015 1,180.00p 1,187.00p 1,037.33p 1,140.00p 827032
23/09/2015 1,177.00p 1,203.00p 1,171.00p 1,184.00p 804747
22/09/2015 1,234.00p 1,234.00p 1,172.00p 1,174.00p 1000992
21/09/2015 1,241.00p 1,266.00p 1,234.00p 1,235.00p 1020372
18/09/2015 1,278.00p 1,281.00p 1,231.00p 1,245.00p 5250183
17/09/2015 1,305.00p 1,305.00p 1,255.00p 1,284.00p 1021850
16/09/2015 1,302.00p 1,327.00p 1,286.00p 1,318.00p 1079065
15/09/2015 1,237.00p 1,304.00p 1,216.20p 1,298.00p 1105919
14/09/2015 1,249.00p 1,265.00p 1,232.00p 1,238.00p 729193
11/09/2015 1,258.00p 1,271.00p 1,241.00p 1,244.00p 638004
10/09/2015 1,265.00p 1,270.04p 1,239.00p 1,256.00p 914995
09/09/2015 1,290.00p 1,290.60p 1,264.00p 1,274.00p 1414184
08/09/2015 1,286.00p 1,293.00p 1,273.00p 1,280.00p 846726
07/09/2015 1,281.00p 1,296.00p 1,270.00p 1,277.00p 543701
04/09/2015 1,325.00p 1,325.00p 1,275.00p 1,278.00p 1053039
03/09/2015 1,350.00p 1,363.00p 1,317.00p 1,328.00p 1130947
02/09/2015 1,356.00p 1,372.00p 1,334.95p 1,343.00p 806118
01/09/2015 1,381.00p 1,397.00p 1,347.00p 1,355.00p 1254890
28/08/2015 1,397.00p 1,404.00p 1,365.00p 1,404.00p 1384255
27/08/2015 1,387.00p 1,433.00p 1,376.00p 1,393.00p 1661144
26/08/2015 1,316.00p 1,384.00p 1,292.00p 1,358.00p 2151208
25/08/2015 1,296.00p 1,338.55p 1,289.00p 1,332.00p 1288475
24/08/2015 1,298.00p 1,311.00p 1,230.00p 1,276.00p 1515704
21/08/2015 1,320.00p 1,349.00p 1,316.00p 1,324.00p 890536
20/08/2015 1,341.00p 1,376.00p 1,334.00p 1,346.00p 1167511
19/08/2015 1,421.00p 1,421.25p 1,349.00p 1,353.00p 1138945
18/08/2015 1,437.00p 1,440.84p 1,411.00p 1,425.00p 569364
17/08/2015 1,470.00p 1,470.00p 1,433.00p 1,443.00p 566623
14/08/2015 1,491.00p 1,491.00p 1,458.00p 1,462.00p 677055
13/08/2015 1,506.00p 1,515.00p 1,477.00p 1,486.00p 569081
12/08/2015 1,514.00p 1,514.00p 1,477.00p 1,489.00p 1113666
11/08/2015 1,535.00p 1,556.00p 1,515.00p 1,515.00p 748937
10/08/2015 1,546.00p 1,553.48p 1,501.00p 1,532.00p 894119
07/08/2015 1,511.00p 1,561.00p 1,505.00p 1,535.00p 1910465
06/08/2015 1,533.00p 1,533.00p 1,506.00p 1,510.00p 788832
05/08/2015 1,510.00p 1,540.00p 1,508.00p 1,527.00p 1096132
04/08/2015 1,501.00p 1,526.00p 1,498.00p 1,508.00p 872271
03/08/2015 1,529.00p 1,533.87p 1,495.00p 1,506.00p 985820
31/07/2015 1,563.00p 1,563.00p 1,516.00p 1,537.00p 1146445
30/07/2015 1,530.00p 1,572.00p 1,496.00p 1,555.00p 1405737
29/07/2015 1,520.00p 1,546.00p 1,494.00p 1,531.00p 913364
28/07/2015 1,473.00p 1,539.00p 1,454.00p 1,511.00p 2008429
27/07/2015 1,499.00p 1,529.00p 1,472.00p 1,475.00p 1243918
24/07/2015 1,540.00p 1,553.00p 1,495.00p 1,500.00p 831464
23/07/2015 1,571.00p 1,575.00p 1,541.00p 1,545.00p 851960
22/07/2015 1,638.00p 1,645.00p 1,564.00p 1,568.00p 1107569
21/07/2015 1,666.00p 1,680.00p 1,653.00p 1,657.00p 674816
20/07/2015 1,663.00p 1,672.00p 1,652.00p 1,665.00p 493135
17/07/2015 1,669.00p 1,685.00p 1,652.00p 1,665.00p 828515

*Close Price adjusted for both dividends and splits