Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2014 2,554.00p 2,554.00p 2,466.00p 2,502.00p 1046622
29/09/2014 2,547.00p 2,555.00p 2,508.00p 2,541.00p 693343
26/09/2014 2,515.00p 2,551.00p 2,500.00p 2,545.00p 659747
25/09/2014 2,519.00p 2,558.00p 2,506.00p 2,521.00p 1052208
24/09/2014 2,512.00p 2,522.00p 2,487.00p 2,514.00p 1395018
23/09/2014 2,584.00p 2,591.00p 2,510.00p 2,515.00p 632111
22/09/2014 2,626.00p 2,631.00p 2,591.00p 2,593.00p 363663
19/09/2014 2,690.00p 2,701.00p 2,640.00p 2,640.00p 1120514
18/09/2014 2,631.00p 2,641.00p 2,624.00p 2,630.00p 453565
17/09/2014 2,648.00p 2,660.00p 2,620.00p 2,634.00p 681667
16/09/2014 2,669.00p 2,673.00p 2,623.00p 2,644.00p 559493
15/09/2014 2,678.00p 2,690.60p 2,660.00p 2,673.00p 581992
12/09/2014 2,727.00p 2,736.00p 2,698.00p 2,704.00p 618283
11/09/2014 2,727.00p 2,732.00p 2,697.00p 2,720.00p 612611
10/09/2014 2,685.00p 2,718.00p 2,672.00p 2,711.00p 680105
09/09/2014 2,677.00p 2,703.43p 2,671.00p 2,682.00p 344224
08/09/2014 2,705.00p 2,708.00p 2,631.00p 2,679.00p 813063
05/09/2014 2,750.00p 2,763.00p 2,714.00p 2,719.00p 354647
04/09/2014 2,755.00p 2,757.00p 2,736.00p 2,745.00p 481207
03/09/2014 2,720.00p 2,786.00p 2,718.70p 2,761.00p 714813
02/09/2014 2,700.00p 2,738.00p 2,691.00p 2,706.00p 619178
01/09/2014 2,635.00p 2,646.00p 2,623.45p 2,639.00p 203163
29/08/2014 2,661.00p 2,666.00p 2,626.00p 2,645.00p 295404
28/08/2014 2,670.00p 2,672.10p 2,626.00p 2,650.00p 319013
27/08/2014 2,655.00p 2,676.00p 2,655.00p 2,673.00p 457407
26/08/2014 2,632.00p 2,658.00p 2,631.00p 2,658.00p 416754
22/08/2014 2,636.00p 2,700.00p 2,600.00p 2,607.00p 310960
21/08/2014 2,637.00p 2,645.00p 2,620.00p 2,632.00p 317201
20/08/2014 2,653.00p 2,653.00p 2,620.00p 2,623.00p 380994
19/08/2014 2,642.00p 2,658.00p 2,628.00p 2,648.00p 680364
18/08/2014 2,620.00p 2,635.00p 2,591.00p 2,628.00p 438806
15/08/2014 2,620.00p 2,625.00p 2,587.00p 2,597.00p 486457
14/08/2014 2,609.00p 2,628.00p 2,598.00p 2,616.00p 389852
13/08/2014 2,623.00p 2,623.00p 2,595.15p 2,617.00p 296862
12/08/2014 2,612.00p 2,616.70p 2,594.00p 2,610.00p 352204
11/08/2014 2,597.00p 2,617.00p 2,587.90p 2,607.00p 435187
08/08/2014 2,524.00p 2,577.00p 2,524.00p 2,573.00p 430321
07/08/2014 2,560.00p 2,570.28p 2,546.00p 2,547.00p 372437
06/08/2014 2,565.00p 2,700.00p 2,533.00p 2,571.00p 548746
05/08/2014 2,555.00p 2,700.00p 2,525.00p 2,576.00p 593818
04/08/2014 2,569.00p 2,569.00p 2,521.00p 2,525.00p 615361
01/08/2014 2,566.00p 2,568.00p 2,519.00p 2,561.00p 534294
31/07/2014 2,600.00p 2,668.00p 2,547.30p 2,567.00p 1036328
30/07/2014 2,683.00p 2,684.16p 2,665.00p 2,668.00p 547226
29/07/2014 2,707.00p 2,717.00p 2,683.00p 2,691.00p 344459
28/07/2014 2,714.00p 2,719.00p 2,690.60p 2,708.00p 345464
25/07/2014 2,710.00p 2,724.00p 2,699.00p 2,703.00p 512516
24/07/2014 2,701.00p 2,731.00p 2,683.00p 2,713.00p 637096
23/07/2014 2,741.00p 2,765.00p 2,694.00p 2,704.00p 1028929
22/07/2014 2,756.00p 2,764.80p 2,742.00p 2,748.00p 384465
21/07/2014 2,724.00p 2,757.00p 2,694.00p 2,750.00p 393262
18/07/2014 2,730.00p 2,768.00p 2,712.00p 2,732.00p 549901
17/07/2014 2,706.00p 2,776.00p 2,698.00p 2,744.00p 663834
16/07/2014 2,652.00p 2,723.36p 2,652.00p 2,720.00p 464452
15/07/2014 2,677.00p 2,688.00p 2,632.00p 2,644.00p 383172
14/07/2014 2,652.00p 2,702.00p 2,635.00p 2,688.00p 327711
11/07/2014 2,659.00p 2,691.00p 2,621.00p 2,635.00p 483544
10/07/2014 2,683.00p 2,688.00p 2,621.00p 2,650.00p 609771
09/07/2014 2,694.00p 2,702.04p 2,652.00p 2,685.00p 474191
08/07/2014 2,745.00p 2,757.00p 2,692.00p 2,692.00p 453498
07/07/2014 2,742.00p 2,848.00p 2,715.00p 2,735.00p 683530
04/07/2014 2,704.00p 2,718.65p 2,696.00p 2,715.00p 237616
03/07/2014 2,629.00p 2,719.00p 2,611.00p 2,708.00p 784659
02/07/2014 2,641.00p 2,655.00p 2,619.00p 2,631.00p 237671
01/07/2014 2,616.00p 2,647.00p 2,606.00p 2,640.00p 376298
30/06/2014 2,640.00p 2,656.00p 2,614.00p 2,619.00p 384563
27/06/2014 2,609.00p 2,647.00p 2,609.00p 2,640.00p 277330
26/06/2014 2,610.00p 2,624.00p 2,597.00p 2,611.00p 370648
25/06/2014 2,611.00p 2,619.00p 2,567.00p 2,587.00p 393687
24/06/2014 2,701.00p 2,702.00p 2,619.00p 2,619.00p 530925
23/06/2014 2,700.00p 2,708.20p 2,666.00p 2,697.00p 363575
20/06/2014 2,690.00p 2,740.00p 2,688.00p 2,697.00p 669679
19/06/2014 2,652.00p 2,690.00p 2,627.00p 2,688.00p 636519
18/06/2014 2,619.00p 2,640.00p 2,585.00p 2,627.00p 484169
17/06/2014 2,635.00p 2,662.00p 2,608.00p 2,609.00p 583152
16/06/2014 2,663.00p 2,667.00p 2,630.00p 2,642.00p 490265
13/06/2014 2,704.00p 2,707.00p 2,643.00p 2,659.00p 344227
12/06/2014 2,677.00p 2,722.00p 2,660.00p 2,707.00p 632915
11/06/2014 2,669.00p 2,680.00p 2,628.00p 2,680.00p 473779
10/06/2014 2,654.00p 2,678.00p 2,631.00p 2,677.00p 435929
09/06/2014 2,644.00p 2,647.00p 2,613.00p 2,634.00p 250695
06/06/2014 2,596.00p 2,636.00p 2,594.00p 2,636.00p 373910
05/06/2014 2,626.00p 2,641.00p 2,571.00p 2,594.00p 562286
04/06/2014 2,584.00p 2,629.00p 2,577.40p 2,629.00p 365842
03/06/2014 2,601.00p 2,604.00p 2,561.00p 2,586.00p 304671
02/06/2014 2,624.00p 2,666.00p 2,580.00p 2,604.00p 352572
30/05/2014 2,600.00p 2,642.00p 2,600.00p 2,620.00p 696172
29/05/2014 2,593.00p 2,636.00p 2,580.00p 2,611.00p 482040
28/05/2014 2,651.00p 2,656.00p 2,546.00p 2,584.00p 783045
27/05/2014 2,546.00p 2,608.00p 2,546.00p 2,604.00p 642306
23/05/2014 2,521.00p 2,531.00p 2,509.00p 2,526.00p 338193
22/05/2014 2,497.00p 2,531.07p 2,497.00p 2,523.00p 445269
21/05/2014 2,508.00p 2,526.00p 2,496.00p 2,505.00p 772693
20/05/2014 2,521.00p 2,561.00p 2,519.00p 2,520.00p 549402
19/05/2014 2,516.00p 2,543.00p 2,492.00p 2,523.00p 717169
16/05/2014 2,598.00p 2,609.00p 2,477.00p 2,515.00p 1290376
15/05/2014 2,686.00p 2,701.00p 2,587.00p 2,598.00p 610615
14/05/2014 2,693.00p 2,708.00p 2,688.00p 2,695.00p 298079
13/05/2014 2,711.00p 2,724.00p 2,690.00p 2,696.00p 394619
12/05/2014 2,668.00p 2,711.00p 2,665.00p 2,711.00p 1720039
09/05/2014 2,651.00p 2,668.00p 2,625.00p 2,665.00p 309107
08/05/2014 2,644.00p 2,677.00p 2,633.05p 2,652.00p 570031
07/05/2014 2,679.00p 2,692.00p 2,634.00p 2,638.00p 651905
06/05/2014 2,659.00p 2,706.00p 2,654.00p 2,688.00p 567229
02/05/2014 2,626.00p 2,674.00p 2,589.00p 2,654.00p 605000
01/05/2014 2,821.00p 2,835.81p 2,559.00p 2,634.00p 689977
30/04/2014 2,678.00p 2,729.00p 2,652.00p 2,690.00p 784119
29/04/2014 2,713.00p 2,737.00p 2,700.00p 2,729.00p 706889
28/04/2014 2,666.00p 2,700.00p 2,653.00p 2,700.00p 461469
25/04/2014 2,649.00p 2,672.00p 2,640.00p 2,662.00p 367743
24/04/2014 2,666.00p 2,733.00p 2,650.00p 2,663.00p 838424
23/04/2014 2,628.00p 2,660.00p 2,620.00p 2,658.00p 512061
22/04/2014 2,565.00p 2,641.00p 2,552.00p 2,627.00p 803265
17/04/2014 2,543.00p 2,571.00p 2,532.00p 2,563.00p 314979
16/04/2014 2,553.00p 2,581.00p 2,495.03p 2,535.00p 994128
15/04/2014 2,528.00p 2,573.00p 2,528.00p 2,539.00p 476567
14/04/2014 2,484.00p 2,535.00p 2,460.00p 2,535.00p 457688
11/04/2014 2,537.00p 2,567.00p 2,474.00p 2,496.00p 628667
10/04/2014 2,593.00p 2,603.00p 2,560.00p 2,567.00p 613342
09/04/2014 2,552.00p 2,595.00p 2,544.00p 2,581.00p 722778
08/04/2014 2,512.00p 2,550.00p 2,496.00p 2,544.00p 670257
07/04/2014 2,515.00p 2,569.95p 2,510.00p 2,517.00p 549024
04/04/2014 2,499.00p 2,553.00p 2,487.05p 2,549.00p 561976
03/04/2014 2,530.00p 2,532.00p 2,491.00p 2,494.00p 751248
02/04/2014 2,520.00p 2,536.00p 2,520.00p 2,524.00p 1389616
01/04/2014 2,478.00p 2,541.00p 2,412.00p 2,518.00p 4389657
31/03/2014 2,559.00p 2,574.00p 2,536.00p 2,536.00p 621891
28/03/2014 2,531.00p 2,565.00p 2,525.00p 2,553.00p 654982
27/03/2014 2,528.00p 2,540.00p 2,505.00p 2,525.00p 407989
26/03/2014 2,511.00p 2,555.00p 2,507.00p 2,535.00p 736202
25/03/2014 2,448.00p 2,518.00p 2,448.00p 2,513.00p 763378
24/03/2014 2,440.00p 2,456.00p 2,413.00p 2,446.00p 3631738
21/03/2014 2,458.00p 2,482.00p 2,439.35p 2,440.00p 725570
20/03/2014 2,451.00p 2,468.00p 2,430.00p 2,451.00p 593072
19/03/2014 2,523.00p 2,523.00p 2,468.00p 2,468.00p 717879
18/03/2014 2,500.00p 2,516.00p 2,492.05p 2,511.00p 625328
17/03/2014 2,449.00p 2,517.00p 2,448.00p 2,506.00p 649729
14/03/2014 2,418.00p 2,460.00p 2,404.44p 2,451.00p 790759
13/03/2014 2,464.00p 2,481.00p 2,437.00p 2,437.00p 537159
12/03/2014 2,494.00p 2,504.00p 2,447.00p 2,464.00p 885879
11/03/2014 2,506.00p 2,538.00p 2,498.71p 2,504.00p 766885
10/03/2014 2,530.00p 2,572.00p 2,502.00p 2,512.00p 850963
07/03/2014 2,565.00p 2,575.00p 2,523.00p 2,528.00p 819970
06/03/2014 2,563.00p 2,578.00p 2,527.00p 2,575.00p 1394301
05/03/2014 2,539.00p 2,567.00p 2,520.05p 2,549.00p 765408
04/03/2014 2,524.00p 2,546.00p 2,505.00p 2,536.00p 781071
03/03/2014 2,538.00p 2,567.00p 2,500.72p 2,505.00p 1212146
28/02/2014 2,531.00p 2,586.00p 2,502.00p 2,567.00p 897726
27/02/2014 2,539.00p 2,566.00p 2,481.00p 2,513.00p 1098938
26/02/2014 2,365.00p 2,546.00p 2,352.00p 2,519.00p 2796859
25/02/2014 2,380.00p 2,384.00p 2,335.05p 2,352.00p 1125037
24/02/2014 2,346.00p 2,386.00p 2,336.00p 2,379.00p 998025
21/02/2014 2,337.00p 2,365.00p 2,328.00p 2,346.00p 1328058
20/02/2014 2,286.00p 2,329.00p 2,273.00p 2,328.00p 823761
19/02/2014 2,274.00p 2,299.00p 2,272.00p 2,297.00p 772390
18/02/2014 2,271.00p 2,275.00p 2,252.00p 2,272.00p 1036322
17/02/2014 2,232.00p 2,282.00p 2,232.00p 2,264.00p 483843
14/02/2014 2,222.00p 2,253.00p 2,216.00p 2,233.00p 638118
13/02/2014 2,236.00p 2,237.00p 2,198.00p 2,226.00p 692534
12/02/2014 2,237.00p 2,243.00p 2,213.10p 2,233.00p 708056
11/02/2014 2,216.00p 2,236.00p 2,204.00p 2,226.00p 698731
10/02/2014 2,204.00p 2,220.00p 2,194.00p 2,204.00p 683001
07/02/2014 2,185.00p 2,215.00p 2,172.00p 2,200.00p 1045346
06/02/2014 2,156.00p 2,185.00p 2,143.00p 2,172.00p 947954
05/02/2014 2,144.00p 2,160.00p 2,132.00p 2,143.00p 922604
04/02/2014 2,115.00p 2,151.00p 2,090.00p 2,135.00p 980927
03/02/2014 2,105.00p 2,166.00p 2,094.00p 2,123.00p 1118142
31/01/2014 2,113.00p 2,139.00p 2,063.00p 2,094.00p 999015
30/01/2014 2,133.00p 2,143.00p 2,090.00p 2,115.00p 825637
29/01/2014 2,123.00p 2,155.00p 2,109.00p 2,143.00p 958757
28/01/2014 2,111.00p 2,136.00p 2,091.00p 2,109.00p 885498
27/01/2014 2,099.00p 2,131.00p 2,067.00p 2,107.00p 850919
24/01/2014 2,155.00p 2,165.00p 2,083.00p 2,090.00p 597283
23/01/2014 2,162.00p 2,169.00p 2,123.00p 2,140.00p 500262
22/01/2014 2,171.00p 2,184.95p 2,137.00p 2,162.00p 850085
21/01/2014 2,232.00p 2,234.00p 2,167.00p 2,174.00p 786983
20/01/2014 2,150.00p 2,236.00p 2,137.00p 2,227.00p 1008968
17/01/2014 2,118.00p 2,151.00p 2,110.00p 2,137.00p 790840
16/01/2014 2,134.00p 2,146.00p 2,110.00p 2,110.00p 350888
15/01/2014 2,110.00p 2,145.00p 2,097.00p 2,134.00p 559435
14/01/2014 2,088.00p 2,108.80p 2,078.00p 2,097.00p 460678
13/01/2014 2,088.00p 2,111.00p 2,087.00p 2,103.00p 377674
10/01/2014 2,081.00p 2,113.00p 2,081.00p 2,090.00p 589535
09/01/2014 2,082.00p 2,090.00p 2,066.00p 2,068.00p 655228
08/01/2014 2,094.00p 2,094.00p 2,072.00p 2,075.00p 636489
07/01/2014 2,100.00p 2,100.00p 2,083.00p 2,092.00p 596282
06/01/2014 2,101.00p 2,111.00p 2,091.00p 2,092.00p 468923
03/01/2014 2,103.00p 2,121.00p 2,096.00p 2,109.00p 316522
02/01/2014 2,141.00p 2,144.00p 2,086.00p 2,102.00p 992285
31/12/2013 2,135.00p 2,140.00p 2,114.00p 2,132.00p 111439
30/12/2013 2,154.00p 2,173.00p 2,144.00p 2,144.00p 388977
27/12/2013 2,141.00p 2,151.00p 2,135.00p 2,143.00p 291294
24/12/2013 2,110.00p 2,131.00p 2,103.25p 2,131.00p 42168
23/12/2013 2,085.00p 2,109.00p 2,084.00p 2,106.00p 313173
20/12/2013 2,098.00p 2,099.00p 2,075.00p 2,090.00p 1273062
19/12/2013 2,100.00p 2,105.20p 2,063.00p 2,095.00p 775994
18/12/2013 2,073.00p 2,076.00p 2,059.00p 2,063.00p 927129
17/12/2013 2,078.00p 2,078.00p 2,058.00p 2,064.00p 535022
16/12/2013 2,051.00p 2,083.00p 2,049.50p 2,072.00p 597123
13/12/2013 2,069.00p 2,087.00p 2,049.66p 2,056.00p 705935

*Close Price adjusted for both dividends and splits