Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/12/2013 2,108.00p 2,117.00p 2,061.00p 2,075.00p 512416
11/12/2013 2,133.00p 2,148.00p 2,105.00p 2,113.00p 782411
10/12/2013 2,085.00p 2,159.00p 2,072.00p 2,132.00p 1415007
09/12/2013 2,062.00p 2,079.00p 2,052.00p 2,072.00p 436275
06/12/2013 2,047.00p 2,070.00p 2,036.00p 2,052.00p 560892
05/12/2013 2,050.00p 2,071.00p 2,037.00p 2,050.00p 494176
04/12/2013 2,092.00p 2,103.00p 2,054.00p 2,058.00p 822596
03/12/2013 2,129.00p 2,135.00p 2,079.63p 2,083.00p 711982
02/12/2013 2,148.00p 2,155.00p 2,116.00p 2,135.00p 600626
29/11/2013 2,154.00p 2,169.00p 2,141.00p 2,142.00p 481661
28/11/2013 2,154.00p 2,185.00p 2,146.00p 2,165.00p 589758
27/11/2013 2,127.00p 2,159.00p 2,121.64p 2,148.00p 639303
26/11/2013 2,142.00p 2,150.00p 2,118.00p 2,131.00p 429350
25/11/2013 2,157.00p 2,161.00p 2,136.00p 2,142.00p 371813
22/11/2013 2,162.00p 2,176.00p 2,136.00p 2,136.00p 506656
21/11/2013 2,185.00p 2,190.00p 2,159.90p 2,163.00p 600486
20/11/2013 2,193.00p 2,204.00p 2,172.00p 2,190.00p 465559
19/11/2013 2,208.00p 2,221.00p 2,198.00p 2,213.00p 408314
18/11/2013 2,199.00p 2,219.00p 2,193.00p 2,216.00p 386694
15/11/2013 2,211.00p 2,212.00p 2,195.00p 2,202.00p 811279
14/11/2013 2,222.00p 2,233.00p 2,197.00p 2,200.00p 352097
13/11/2013 2,194.00p 2,205.00p 2,191.00p 2,200.00p 464778
12/11/2013 2,219.00p 2,226.00p 2,199.00p 2,200.00p 366735
11/11/2013 2,212.00p 2,230.00p 2,204.00p 2,218.00p 794060
08/11/2013 2,195.00p 2,205.00p 2,188.00p 2,205.00p 640125
07/11/2013 2,193.00p 2,218.00p 2,186.00p 2,197.00p 1149935
06/11/2013 2,190.00p 2,213.90p 2,159.00p 2,205.00p 868324
05/11/2013 2,153.00p 2,189.00p 2,148.00p 2,188.00p 1551449
04/11/2013 2,100.00p 2,190.11p 2,065.00p 2,173.00p 3129334
01/11/2013 2,267.00p 2,273.00p 2,242.00p 2,256.00p 938238
31/10/2013 2,305.00p 2,323.00p 2,253.00p 2,255.00p 1120963
30/10/2013 2,325.00p 2,331.00p 2,283.00p 2,305.00p 877679
29/10/2013 2,300.00p 2,325.00p 2,289.00p 2,320.00p 344173
28/10/2013 2,319.00p 2,322.00p 2,294.00p 2,304.00p 368325
25/10/2013 2,334.00p 2,370.38p 2,298.00p 2,318.00p 551841
24/10/2013 2,344.00p 2,380.00p 2,336.00p 2,344.00p 690790
23/10/2013 2,338.00p 2,372.00p 2,332.00p 2,343.00p 661297
22/10/2013 2,320.00p 2,349.00p 2,300.00p 2,335.00p 581512
21/10/2013 2,309.00p 2,334.00p 2,293.00p 2,327.00p 388804
18/10/2013 2,274.00p 2,293.00p 2,263.00p 2,293.00p 739393
17/10/2013 2,290.00p 2,338.00p 2,255.00p 2,268.00p 625313
16/10/2013 2,344.00p 2,349.79p 2,329.00p 2,338.00p 387354
15/10/2013 2,366.00p 2,381.00p 2,341.00p 2,357.00p 450959
14/10/2013 2,307.00p 2,352.00p 2,301.00p 2,346.00p 547316
11/10/2013 2,305.00p 2,330.00p 2,296.00p 2,313.00p 466124
10/10/2013 2,245.00p 2,312.00p 2,242.00p 2,301.00p 417286
09/10/2013 2,230.00p 2,244.00p 2,206.00p 2,233.00p 404638
08/10/2013 2,234.00p 2,242.00p 2,217.00p 2,222.00p 493973
07/10/2013 2,269.00p 2,269.00p 2,229.00p 2,237.00p 313660
04/10/2013 2,256.00p 2,295.00p 2,240.00p 2,274.00p 442630
03/10/2013 2,305.00p 2,311.00p 2,258.00p 2,261.00p 593843
02/10/2013 2,311.00p 2,315.00p 2,303.00p 2,306.00p 380078
01/10/2013 2,323.00p 2,342.00p 2,305.00p 2,335.00p 551894
30/09/2013 2,327.00p 2,333.00p 2,312.00p 2,330.00p 416111
27/09/2013 2,386.00p 2,394.00p 2,351.70p 2,368.00p 350403
26/09/2013 2,374.00p 2,391.00p 2,356.00p 2,383.00p 277572
25/09/2013 2,380.00p 2,395.00p 2,365.00p 2,378.00p 371544
24/09/2013 2,375.00p 2,390.64p 2,372.00p 2,381.00p 391135
23/09/2013 2,395.00p 2,423.00p 2,369.22p 2,375.00p 495560
20/09/2013 2,382.00p 2,408.00p 2,376.25p 2,395.00p 598319
19/09/2013 2,396.00p 2,398.00p 2,381.00p 2,391.00p 361436
18/09/2013 2,358.00p 2,370.00p 2,344.00p 2,361.00p 303041
17/09/2013 2,356.00p 2,380.00p 2,350.00p 2,362.00p 445243
16/09/2013 2,398.00p 2,399.00p 2,343.00p 2,356.00p 542913
13/09/2013 2,350.00p 2,379.00p 2,349.00p 2,364.00p 287744
12/09/2013 2,348.00p 2,361.00p 2,319.00p 2,352.00p 441170
11/09/2013 2,347.00p 2,358.00p 2,333.00p 2,352.00p 424401
10/09/2013 2,300.00p 2,350.00p 2,279.00p 2,344.00p 564948
09/09/2013 2,263.00p 2,294.00p 2,255.00p 2,279.00p 653003
06/09/2013 2,233.00p 2,255.00p 2,219.00p 2,255.00p 408602
05/09/2013 2,241.00p 2,251.00p 2,223.00p 2,239.00p 342323
04/09/2013 2,234.00p 2,241.00p 2,196.99p 2,234.00p 346007
03/09/2013 2,236.00p 2,251.00p 2,209.00p 2,230.00p 302527
02/09/2013 2,187.00p 2,242.00p 2,175.00p 2,239.00p 442702
30/08/2013 2,213.00p 2,214.00p 2,169.00p 2,175.00p 379270
29/08/2013 2,187.00p 2,209.00p 2,177.00p 2,207.00p 422161
28/08/2013 2,180.00p 2,190.00p 2,160.00p 2,181.00p 430146
27/08/2013 2,213.00p 2,213.00p 2,179.00p 2,190.00p 621319
23/08/2013 2,220.00p 2,224.00p 2,195.00p 2,218.00p 695940
22/08/2013 2,193.00p 2,229.00p 2,185.00p 2,215.00p 871131
21/08/2013 2,214.00p 2,221.00p 2,188.00p 2,192.00p 400979
20/08/2013 2,205.00p 2,223.00p 2,186.00p 2,214.00p 583710
19/08/2013 2,236.00p 2,247.00p 2,211.00p 2,223.00p 460891
16/08/2013 2,215.00p 2,244.00p 2,185.00p 2,234.00p 490346
15/08/2013 2,284.00p 2,292.00p 2,208.73p 2,217.00p 518320
14/08/2013 2,249.00p 2,299.00p 2,248.00p 2,292.00p 654429
13/08/2013 2,217.00p 2,250.00p 2,205.00p 2,248.00p 507234
12/08/2013 2,197.00p 2,217.00p 2,180.00p 2,205.00p 427086
09/08/2013 2,192.00p 2,210.00p 2,173.00p 2,184.00p 625757
08/08/2013 2,189.00p 2,192.00p 2,172.00p 2,177.00p 756527
07/08/2013 2,200.00p 2,214.00p 2,159.00p 2,179.00p 662182
06/08/2013 2,220.00p 2,240.00p 2,188.00p 2,200.00p 643459
05/08/2013 2,245.00p 2,251.00p 2,205.38p 2,218.00p 546299
02/08/2013 2,220.00p 2,271.00p 2,203.00p 2,239.00p 793583
01/08/2013 2,159.00p 2,203.00p 2,147.00p 2,203.00p 846508
31/07/2013 2,170.00p 2,170.00p 2,137.00p 2,149.00p 746462
30/07/2013 2,139.00p 2,169.00p 2,139.00p 2,164.00p 1637954
29/07/2013 2,087.00p 2,100.00p 2,058.00p 2,077.00p 778433
26/07/2013 2,099.00p 2,114.00p 2,076.00p 2,085.00p 356814
25/07/2013 2,128.00p 2,135.00p 2,074.00p 2,086.00p 630851
24/07/2013 2,113.00p 2,174.00p 2,112.00p 2,135.00p 489279
23/07/2013 2,165.00p 2,177.00p 2,112.00p 2,112.00p 538691
22/07/2013 2,160.00p 2,188.00p 2,150.00p 2,167.00p 340041
19/07/2013 2,186.00p 2,202.00p 2,161.00p 2,167.00p 952102
18/07/2013 2,181.00p 2,198.00p 2,152.00p 2,193.00p 545225
17/07/2013 2,173.00p 2,200.00p 2,149.79p 2,187.00p 299630
16/07/2013 2,200.00p 2,206.00p 2,164.00p 2,164.00p 462949
15/07/2013 2,195.00p 2,216.00p 2,173.00p 2,189.00p 307232
12/07/2013 2,183.00p 2,193.00p 2,164.00p 2,183.00p 430403
11/07/2013 2,183.00p 2,191.00p 2,152.00p 2,171.00p 395081
10/07/2013 2,161.00p 2,171.00p 2,115.00p 2,152.00p 755730
09/07/2013 2,160.00p 2,178.00p 2,151.00p 2,162.00p 643293
08/07/2013 2,090.00p 2,115.00p 2,080.00p 2,104.00p 581217
05/07/2013 2,115.00p 2,125.00p 2,065.00p 2,080.00p 956883
04/07/2013 2,088.00p 2,113.00p 2,081.00p 2,105.00p 1301789
03/07/2013 2,127.00p 2,159.00p 2,068.00p 2,077.00p 753727
02/07/2013 2,167.00p 2,186.00p 2,133.00p 2,159.00p 438030
01/07/2013 2,159.00p 2,185.00p 2,134.00p 2,181.00p 641630
28/06/2013 2,194.00p 2,206.95p 2,135.00p 2,151.00p 739742
27/06/2013 2,127.00p 2,228.34p 2,126.00p 2,202.00p 770642
26/06/2013 2,124.00p 2,142.00p 2,110.00p 2,124.00p 373091
25/06/2013 2,056.00p 2,128.00p 2,036.00p 2,118.00p 598113
24/06/2013 2,093.00p 2,102.30p 2,034.00p 2,036.00p 555668
21/06/2013 2,123.00p 2,180.00p 2,096.00p 2,096.00p 908380
20/06/2013 2,172.00p 2,212.00p 2,108.00p 2,112.00p 913920
19/06/2013 2,208.00p 2,235.47p 2,196.00p 2,212.00p 1736119
18/06/2013 2,202.00p 2,237.70p 2,193.00p 2,213.00p 356583
17/06/2013 2,161.00p 2,229.00p 2,160.82p 2,206.00p 617958
14/06/2013 2,168.00p 2,205.00p 2,151.00p 2,162.00p 408821
13/06/2013 2,147.00p 2,181.00p 2,114.00p 2,166.00p 532968
12/06/2013 2,194.00p 2,217.00p 2,181.00p 2,181.00p 426782
11/06/2013 2,260.00p 2,268.18p 2,160.00p 2,192.00p 723509
10/06/2013 2,220.00p 2,293.40p 2,220.00p 2,267.00p 514354
07/06/2013 2,228.00p 2,244.00p 2,189.00p 2,235.00p 613900
06/06/2013 2,281.00p 2,284.00p 2,220.00p 2,220.00p 597473
05/06/2013 2,313.00p 2,323.00p 2,275.00p 2,275.00p 683561
04/06/2013 2,328.00p 2,349.00p 2,308.00p 2,323.00p 313650
03/06/2013 2,318.00p 2,362.00p 2,302.00p 2,323.00p 558006
31/05/2013 2,321.00p 2,346.00p 2,298.00p 2,331.00p 666709
30/05/2013 2,302.00p 2,342.00p 2,292.16p 2,329.00p 398192
29/05/2013 2,369.00p 2,375.00p 2,303.00p 2,307.00p 432265
28/05/2013 2,321.00p 2,381.00p 2,295.00p 2,375.00p 539280
24/05/2013 2,337.00p 2,343.00p 2,284.00p 2,295.00p 1061902
23/05/2013 2,352.00p 2,366.00p 2,284.00p 2,320.00p 1144943
22/05/2013 2,423.00p 2,424.00p 2,383.00p 2,404.00p 917911
21/05/2013 2,390.00p 2,421.00p 2,387.00p 2,420.00p 762123
20/05/2013 2,409.00p 2,409.00p 2,348.00p 2,386.00p 1761276
17/05/2013 2,469.00p 2,469.00p 2,376.00p 2,399.00p 921382
16/05/2013 2,423.00p 2,472.00p 2,413.00p 2,470.00p 634927
15/05/2013 2,438.00p 2,454.00p 2,401.46p 2,415.00p 857290
14/05/2013 2,416.00p 2,457.00p 2,397.96p 2,445.00p 956276
13/05/2013 2,373.00p 2,426.00p 2,348.00p 2,402.00p 784982
10/05/2013 2,300.00p 2,359.00p 2,290.00p 2,348.00p 924355
09/05/2013 2,203.00p 2,304.00p 2,203.00p 2,290.00p 799454
08/05/2013 2,158.00p 2,218.00p 2,148.30p 2,211.00p 1592488
07/05/2013 2,192.00p 2,202.00p 2,146.00p 2,154.00p 639603
03/05/2013 2,129.00p 2,215.00p 2,118.00p 2,203.00p 989582
02/05/2013 2,152.00p 2,156.00p 2,062.00p 2,118.00p 1119250
01/05/2013 2,150.00p 2,226.00p 2,130.00p 2,156.00p 885512
30/04/2013 2,224.00p 2,249.00p 2,190.00p 2,204.00p 867605
29/04/2013 2,195.00p 2,226.00p 2,184.55p 2,224.00p 501234
26/04/2013 2,212.00p 2,223.05p 2,182.00p 2,197.00p 457962
25/04/2013 2,170.00p 2,223.00p 2,165.00p 2,216.00p 648762
24/04/2013 2,165.00p 2,177.00p 2,146.00p 2,175.00p 590692
23/04/2013 2,091.00p 2,164.00p 2,074.00p 2,159.00p 1194944
22/04/2013 2,138.00p 2,153.00p 2,049.64p 2,074.00p 987517
19/04/2013 2,087.00p 2,150.00p 2,069.00p 2,131.00p 1048725
18/04/2013 2,136.00p 2,148.00p 2,096.00p 2,101.00p 1122300
17/04/2013 2,240.00p 2,240.00p 2,133.00p 2,136.00p 1144519
16/04/2013 2,256.00p 2,270.00p 2,170.00p 2,214.00p 896374
15/04/2013 2,324.00p 2,337.91p 2,253.00p 2,270.00p 644105
12/04/2013 2,347.00p 2,366.00p 2,320.00p 2,336.00p 482347
11/04/2013 2,280.00p 2,371.00p 2,277.41p 2,361.00p 705535
10/04/2013 2,264.00p 2,283.00p 2,248.00p 2,283.00p 571622
09/04/2013 2,277.00p 2,302.11p 2,235.00p 2,270.00p 791481
08/04/2013 2,210.00p 2,311.25p 2,184.00p 2,276.00p 1114685
05/04/2013 2,238.00p 2,240.00p 2,157.64p 2,184.00p 565173
04/04/2013 2,257.00p 2,279.38p 2,227.00p 2,229.00p 937555
03/04/2013 2,239.00p 2,264.00p 2,236.64p 2,257.00p 679542
02/04/2013 2,255.00p 2,269.00p 2,220.00p 2,252.00p 757272
28/03/2013 2,241.00p 2,281.00p 2,231.00p 2,263.00p 1114767
27/03/2013 2,191.00p 2,258.00p 2,191.00p 2,248.00p 983463
26/03/2013 2,180.00p 2,202.00p 2,168.74p 2,187.00p 708667
25/03/2013 2,238.00p 2,245.00p 2,184.00p 2,185.00p 831269
22/03/2013 2,250.00p 2,265.00p 2,221.00p 2,222.00p 764751
21/03/2013 2,283.00p 2,300.81p 2,259.00p 2,265.00p 818933
20/03/2013 2,345.00p 2,357.00p 2,274.00p 2,288.00p 1185051
19/03/2013 2,407.00p 2,407.00p 2,279.00p 2,325.00p 1654306
18/03/2013 2,425.00p 2,440.00p 2,403.00p 2,431.00p 661558
15/03/2013 2,450.00p 2,485.56p 2,441.00p 2,457.00p 991280
14/03/2013 2,466.00p 2,482.00p 2,420.00p 2,441.00p 1013404
13/03/2013 2,467.00p 2,470.00p 2,438.00p 2,470.00p 590772
12/03/2013 2,477.00p 2,490.00p 2,439.00p 2,464.00p 749578
11/03/2013 2,418.00p 2,487.00p 2,410.00p 2,474.00p 1114113
08/03/2013 2,434.00p 2,436.00p 2,396.00p 2,416.00p 1005827
07/03/2013 2,400.00p 2,440.00p 2,392.09p 2,417.00p 1374913
06/03/2013 2,380.00p 2,428.00p 2,379.00p 2,385.00p 1035373
05/03/2013 2,352.00p 2,375.00p 2,352.00p 2,364.00p 1077517
04/03/2013 2,335.00p 2,364.00p 2,319.00p 2,336.00p 2346555
01/03/2013 2,340.00p 2,386.00p 2,318.14p 2,359.00p 1096338

*Close Price adjusted for both dividends and splits