Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2015 1,605.00p 1,667.00p 1,605.00p 1,661.00p 1718375
15/07/2015 1,596.00p 1,599.00p 1,562.00p 1,594.00p 556371
14/07/2015 1,625.00p 1,627.00p 1,584.00p 1,596.00p 724486
13/07/2015 1,600.00p 1,636.00p 1,594.00p 1,623.00p 765977
10/07/2015 1,627.00p 1,647.00p 1,596.00p 1,596.00p 1018446
09/07/2015 1,607.00p 1,621.00p 1,593.00p 1,615.00p 1219500
08/07/2015 1,588.00p 1,619.00p 1,578.00p 1,599.00p 1294436
07/07/2015 1,664.00p 1,665.00p 1,582.00p 1,582.00p 1097567
06/07/2015 1,715.00p 1,715.00p 1,666.00p 1,666.00p 676580
03/07/2015 1,740.00p 1,758.00p 1,706.00p 1,719.00p 580181
02/07/2015 1,712.00p 1,726.00p 1,678.00p 1,726.00p 1021623
01/07/2015 1,706.00p 1,745.45p 1,700.00p 1,719.00p 1770347
30/06/2015 1,734.00p 1,742.00p 1,687.00p 1,697.00p 1341141
29/06/2015 1,710.00p 1,758.21p 1,705.00p 1,741.00p 747227
26/06/2015 1,764.00p 1,764.00p 1,728.00p 1,748.00p 660483
25/06/2015 1,802.00p 1,810.00p 1,755.00p 1,767.00p 753756
24/06/2015 1,840.00p 1,855.00p 1,794.00p 1,800.00p 884802
23/06/2015 1,797.00p 1,846.00p 1,789.00p 1,836.00p 1009270
22/06/2015 1,807.00p 1,817.00p 1,776.00p 1,785.00p 1250924
19/06/2015 1,791.00p 1,805.00p 1,776.00p 1,791.00p 1239924
18/06/2015 1,784.00p 1,804.00p 1,776.00p 1,796.00p 696551
17/06/2015 1,812.00p 1,827.00p 1,777.00p 1,794.00p 1003666
16/06/2015 1,810.00p 1,817.00p 1,797.00p 1,808.00p 630407
15/06/2015 1,840.00p 1,849.00p 1,806.00p 1,813.00p 830997
12/06/2015 1,869.00p 1,876.00p 1,835.00p 1,848.00p 840841
11/06/2015 1,908.00p 1,934.00p 1,864.00p 1,876.00p 805621
10/06/2015 1,842.00p 1,926.00p 1,811.00p 1,914.00p 1648610
09/06/2015 1,936.00p 1,944.00p 1,910.00p 1,922.00p 791081
08/06/2015 1,936.00p 1,951.00p 1,918.00p 1,940.00p 1002947
05/06/2015 1,919.00p 1,937.00p 1,891.00p 1,935.00p 1120734
04/06/2015 1,968.00p 1,968.00p 1,917.00p 1,919.00p 706091
03/06/2015 1,974.00p 2,001.00p 1,962.00p 1,975.00p 621250
02/06/2015 1,958.00p 1,990.00p 1,931.00p 1,972.00p 753223
01/06/2015 2,027.00p 2,035.00p 1,948.00p 1,956.00p 1303200
29/05/2015 1,987.00p 2,045.00p 1,949.00p 2,024.00p 2263081
28/05/2015 1,978.00p 1,998.00p 1,951.00p 1,976.00p 1443233
27/05/2015 1,990.00p 1,995.00p 1,940.00p 1,988.00p 1670235
26/05/2015 1,938.00p 2,018.00p 1,933.08p 2,002.00p 1448134
22/05/2015 1,914.00p 1,953.00p 1,909.00p 1,937.00p 886824
21/05/2015 1,888.00p 1,934.00p 1,879.00p 1,916.00p 587905
20/05/2015 1,920.00p 1,920.00p 1,883.00p 1,888.00p 1543175
19/05/2015 1,938.00p 1,945.00p 1,907.00p 1,914.00p 828508
18/05/2015 1,938.00p 1,975.00p 1,914.00p 1,936.00p 979181
15/05/2015 1,925.00p 1,925.00p 1,884.00p 1,898.00p 585361
14/05/2015 1,904.00p 1,932.00p 1,889.00p 1,915.00p 559983
13/05/2015 1,903.00p 1,918.00p 1,885.00p 1,903.00p 653673
12/05/2015 1,905.00p 1,915.00p 1,872.00p 1,896.00p 1042448
11/05/2015 1,870.00p 1,923.00p 1,870.00p 1,917.00p 1022899
08/05/2015 1,881.00p 1,906.00p 1,851.00p 1,881.00p 1426777
07/05/2015 1,900.00p 1,900.00p 1,823.00p 1,861.00p 1008842
06/05/2015 1,893.00p 1,916.00p 1,883.00p 1,910.00p 1121614
05/05/2015 1,899.00p 1,905.00p 1,878.00p 1,893.00p 1348597
01/05/2015 1,881.00p 1,906.46p 1,871.80p 1,885.00p 1006185
30/04/2015 1,805.00p 1,883.00p 1,793.00p 1,880.00p 1884374
29/04/2015 1,703.00p 1,853.00p 1,702.44p 1,836.00p 2760589
28/04/2015 1,761.00p 1,774.00p 1,728.00p 1,738.00p 1626542
27/04/2015 1,755.00p 1,769.00p 1,720.00p 1,768.00p 1069846
24/04/2015 1,785.00p 1,815.00p 1,744.00p 1,755.00p 1170409
23/04/2015 1,800.00p 1,825.00p 1,732.00p 1,783.00p 1469334
22/04/2015 1,837.00p 1,840.00p 1,776.00p 1,802.00p 1228356
21/04/2015 1,895.00p 1,895.00p 1,818.00p 1,822.00p 1428541
20/04/2015 1,880.00p 1,893.00p 1,863.00p 1,890.00p 1899494
17/04/2015 1,911.00p 1,938.00p 1,843.00p 1,872.00p 1174260
16/04/2015 1,915.00p 1,931.00p 1,895.00p 1,902.00p 1432684
15/04/2015 1,890.00p 1,953.00p 1,870.00p 1,905.00p 2197832
14/04/2015 1,781.00p 1,886.00p 1,781.00p 1,880.00p 1208064
13/04/2015 1,773.00p 1,805.00p 1,767.00p 1,789.00p 710661
10/04/2015 1,768.00p 1,788.00p 1,728.34p 1,779.00p 1246795
09/04/2015 1,778.00p 1,778.00p 1,695.00p 1,767.00p 776678
08/04/2015 1,820.00p 1,821.00p 1,752.00p 1,765.00p 1507887
07/04/2015 1,769.00p 1,809.00p 1,742.00p 1,778.00p 1067960
02/04/2015 1,702.00p 1,744.10p 1,694.24p 1,737.00p 941806
01/04/2015 1,700.00p 1,724.00p 1,690.00p 1,695.00p 793388
31/03/2015 1,710.00p 1,789.00p 1,697.33p 1,701.00p 1206415
30/03/2015 1,733.00p 1,733.00p 1,694.00p 1,712.00p 1038430
27/03/2015 1,784.00p 1,784.00p 1,710.00p 1,714.00p 850543
26/03/2015 1,768.00p 1,832.00p 1,763.00p 1,777.00p 1062562
25/03/2015 1,791.00p 1,791.00p 1,753.00p 1,768.00p 778818
24/03/2015 1,805.00p 1,816.00p 1,772.00p 1,792.00p 691806
23/03/2015 1,836.00p 1,841.00p 1,782.00p 1,801.00p 972290
20/03/2015 1,788.00p 1,856.91p 1,755.00p 1,841.00p 1279668
19/03/2015 1,776.00p 1,806.00p 1,770.00p 1,779.00p 1120684
18/03/2015 1,747.00p 1,776.00p 1,704.70p 1,763.00p 1219360
17/03/2015 1,776.00p 1,816.00p 1,759.00p 1,780.00p 1060703
16/03/2015 1,791.00p 1,793.00p 1,740.00p 1,781.00p 825769
13/03/2015 1,831.00p 1,851.00p 1,771.67p 1,788.00p 1033453
12/03/2015 1,820.00p 1,848.00p 1,796.00p 1,827.00p 908552
11/03/2015 1,835.00p 1,835.00p 1,790.00p 1,811.00p 854238
10/03/2015 1,882.00p 1,888.18p 1,808.00p 1,825.00p 1693893
09/03/2015 1,811.00p 1,898.00p 1,798.00p 1,887.00p 1521064
06/03/2015 1,758.00p 1,844.61p 1,753.00p 1,813.00p 2300137
05/03/2015 1,700.00p 1,755.00p 1,689.00p 1,739.00p 1854244
04/03/2015 1,688.00p 1,730.00p 1,673.00p 1,692.00p 885892
03/03/2015 1,718.00p 1,737.00p 1,680.00p 1,691.00p 2077889
02/03/2015 1,703.00p 1,724.00p 1,655.00p 1,718.00p 1670116
27/02/2015 1,730.00p 1,747.00p 1,688.38p 1,704.00p 1106691
26/02/2015 1,706.00p 1,754.00p 1,689.00p 1,734.00p 2114760
25/02/2015 1,755.00p 1,768.00p 1,666.00p 1,700.00p 3245766
24/02/2015 1,876.00p 1,876.31p 1,834.00p 1,863.00p 1014209
23/02/2015 1,921.00p 1,924.00p 1,853.00p 1,879.00p 766762
20/02/2015 1,898.00p 1,934.00p 1,886.00p 1,911.00p 1194966
19/02/2015 1,885.00p 1,885.00p 1,845.00p 1,862.00p 705026
18/02/2015 1,865.00p 1,897.00p 1,855.50p 1,895.00p 1074380
17/02/2015 1,857.00p 1,891.00p 1,835.00p 1,859.00p 746837
16/02/2015 1,876.00p 1,877.00p 1,835.00p 1,858.00p 716206
13/02/2015 1,850.00p 1,907.00p 1,840.00p 1,892.00p 635227
12/02/2015 1,824.00p 1,880.00p 1,823.00p 1,840.00p 947070
11/02/2015 1,845.00p 1,859.00p 1,807.00p 1,826.00p 666691
10/02/2015 1,876.00p 1,886.00p 1,819.00p 1,839.00p 839791
09/02/2015 1,840.00p 1,886.00p 1,817.00p 1,879.00p 884998
06/02/2015 1,837.00p 1,882.00p 1,827.00p 1,843.00p 866437
05/02/2015 1,790.00p 1,855.00p 1,743.00p 1,852.00p 1070762
04/02/2015 1,829.00p 1,835.00p 1,795.00p 1,810.00p 1240011
03/02/2015 1,745.00p 1,879.00p 1,745.00p 1,830.00p 2003811
02/02/2015 1,684.00p 1,750.13p 1,677.00p 1,734.00p 2334732
30/01/2015 1,654.00p 1,721.10p 1,654.00p 1,680.00p 1270696
29/01/2015 1,663.00p 1,670.00p 1,603.00p 1,646.00p 1295634
28/01/2015 1,653.00p 1,711.00p 1,644.00p 1,677.00p 1050702
27/01/2015 1,680.00p 1,770.00p 1,609.00p 1,640.00p 1532586
26/01/2015 1,668.00p 1,695.36p 1,646.00p 1,687.00p 713843
23/01/2015 1,706.00p 1,726.00p 1,648.00p 1,675.00p 840527
22/01/2015 1,685.00p 1,746.00p 1,685.00p 1,700.00p 1118432
21/01/2015 1,630.00p 1,697.00p 1,574.00p 1,688.00p 1106555
20/01/2015 1,702.00p 1,712.22p 1,665.00p 1,674.00p 711877
19/01/2015 1,683.00p 1,702.00p 1,666.00p 1,696.00p 584951
16/01/2015 1,643.00p 1,695.00p 1,630.00p 1,687.00p 1035855
15/01/2015 1,624.00p 1,679.00p 1,604.00p 1,656.00p 1691575
14/01/2015 1,681.00p 1,681.00p 1,582.00p 1,608.00p 1549592
13/01/2015 1,685.00p 1,697.00p 1,654.00p 1,692.00p 1590761
12/01/2015 1,781.00p 1,782.00p 1,696.00p 1,723.00p 840920
09/01/2015 1,800.00p 1,820.00p 1,751.00p 1,767.00p 1745073
08/01/2015 1,780.00p 1,811.00p 1,737.00p 1,777.00p 1246138
07/01/2015 1,776.00p 1,801.00p 1,742.00p 1,765.00p 968530
06/01/2015 1,755.00p 1,805.00p 1,737.00p 1,772.00p 2124261
05/01/2015 1,869.00p 1,886.00p 1,758.00p 1,764.00p 958680
02/01/2015 1,903.00p 1,912.00p 1,855.00p 1,883.00p 529509
31/12/2014 1,866.00p 1,897.00p 1,847.00p 1,851.00p 253175
30/12/2014 1,918.00p 1,923.00p 1,862.00p 1,866.00p 488402
29/12/2014 1,931.00p 1,943.00p 1,899.00p 1,927.00p 465577
24/12/2014 1,955.00p 1,955.00p 1,913.00p 1,927.00p 120326
23/12/2014 1,881.00p 1,946.00p 1,874.00p 1,912.00p 719416
22/12/2014 1,917.00p 1,944.08p 1,856.00p 1,874.00p 849488
19/12/2014 1,879.00p 1,913.00p 1,859.00p 1,905.00p 1480238
18/12/2014 1,861.00p 1,878.49p 1,839.00p 1,870.00p 1303199
17/12/2014 1,762.00p 1,843.00p 1,746.00p 1,830.00p 1783948
16/12/2014 1,708.00p 1,792.00p 1,680.28p 1,782.00p 2213126
15/12/2014 1,708.00p 1,786.00p 1,702.00p 1,710.00p 1508500
12/12/2014 1,690.00p 1,726.00p 1,670.00p 1,699.00p 1522578
11/12/2014 1,680.00p 1,709.00p 1,639.00p 1,695.00p 1491528
10/12/2014 1,719.00p 1,732.00p 1,693.00p 1,693.00p 961777
09/12/2014 1,720.00p 1,736.00p 1,655.00p 1,716.00p 1759697
08/12/2014 1,830.00p 1,834.00p 1,741.00p 1,741.00p 758569
05/12/2014 1,815.00p 1,843.00p 1,795.00p 1,838.00p 732480
04/12/2014 1,800.00p 1,811.00p 1,795.00p 1,800.00p 690364
03/12/2014 1,827.00p 1,837.00p 1,791.00p 1,798.00p 766369
02/12/2014 1,841.00p 1,862.00p 1,804.00p 1,827.00p 896274
01/12/2014 1,799.00p 1,849.35p 1,768.00p 1,829.00p 1644939
28/11/2014 1,951.00p 1,952.76p 1,750.00p 1,876.00p 2370748
27/11/2014 2,055.00p 2,064.66p 1,949.00p 1,960.00p 1382126
26/11/2014 2,081.00p 2,082.00p 2,044.00p 2,058.00p 979839
25/11/2014 2,070.00p 2,079.00p 2,034.00p 2,074.00p 903938
24/11/2014 2,110.00p 2,110.00p 2,051.00p 2,065.00p 714730
21/11/2014 2,045.00p 2,117.00p 2,037.00p 2,112.00p 1054601
20/11/2014 2,067.00p 2,068.00p 2,005.00p 2,030.00p 988261
19/11/2014 2,046.00p 2,073.00p 2,026.07p 2,068.00p 933751
18/11/2014 2,054.00p 2,064.67p 2,030.00p 2,042.00p 1161476
17/11/2014 2,095.00p 2,102.00p 2,024.00p 2,047.00p 1668104
14/11/2014 2,172.00p 2,178.00p 2,097.00p 2,127.00p 1285582
13/11/2014 2,199.00p 2,217.00p 2,148.00p 2,155.00p 675906
12/11/2014 2,211.00p 2,220.00p 2,180.00p 2,199.00p 644694
11/11/2014 2,232.00p 2,232.00p 2,203.00p 2,220.00p 541302
10/11/2014 2,201.00p 2,231.00p 2,182.00p 2,227.00p 702202
07/11/2014 2,187.00p 2,244.00p 2,187.00p 2,200.00p 706468
06/11/2014 2,174.00p 2,209.00p 2,157.00p 2,177.00p 1158207
05/11/2014 2,184.00p 2,195.00p 2,125.00p 2,187.00p 1330081
04/11/2014 2,260.00p 2,281.00p 2,136.00p 2,165.00p 1835345
03/11/2014 2,285.00p 2,296.00p 2,232.00p 2,241.00p 844177
31/10/2014 2,289.00p 2,330.00p 2,271.00p 2,283.00p 1010949
30/10/2014 2,259.00p 2,276.00p 2,225.72p 2,256.00p 961378
29/10/2014 2,250.00p 2,274.00p 2,239.00p 2,254.00p 888976
28/10/2014 2,226.00p 2,246.00p 2,208.00p 2,232.00p 471645
27/10/2014 2,270.00p 2,290.00p 2,194.00p 2,206.00p 831040
24/10/2014 2,250.00p 2,268.00p 2,247.00p 2,250.00p 650003
23/10/2014 2,244.00p 2,269.00p 2,165.20p 2,264.00p 1045715
22/10/2014 2,310.00p 2,335.00p 2,253.00p 2,258.00p 1077488
21/10/2014 2,186.00p 2,308.00p 2,186.00p 2,291.00p 1539693
20/10/2014 2,237.00p 2,262.00p 2,195.46p 2,200.00p 821529
17/10/2014 2,171.00p 2,231.00p 2,168.00p 2,229.00p 1276266
16/10/2014 2,137.00p 2,201.00p 2,067.00p 2,155.00p 2172758
15/10/2014 2,225.00p 2,240.00p 2,112.00p 2,120.00p 1866509
14/10/2014 2,141.00p 2,218.00p 2,131.00p 2,213.00p 1328533
13/10/2014 2,180.00p 2,210.62p 2,149.76p 2,155.00p 1109624
10/10/2014 2,275.00p 2,282.00p 2,202.00p 2,206.00p 1206528
09/10/2014 2,318.00p 2,372.00p 2,299.00p 2,300.00p 943536
08/10/2014 2,275.00p 2,328.00p 2,243.00p 2,311.00p 783086
07/10/2014 2,364.00p 2,366.00p 2,293.00p 2,293.00p 564027
06/10/2014 2,368.00p 2,388.00p 2,346.00p 2,368.00p 616965
03/10/2014 2,354.00p 2,406.00p 2,354.00p 2,359.00p 730520
02/10/2014 2,425.00p 2,428.00p 2,343.00p 2,343.00p 1078164
01/10/2014 2,490.00p 2,497.00p 2,429.00p 2,430.00p 783630

*Close Price adjusted for both dividends and splits