Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2013 2,329.00p 2,367.00p 2,301.06p 2,344.00p 1676391
27/02/2013 2,210.00p 2,340.00p 2,164.00p 2,322.00p 2774436
26/02/2013 2,122.00p 2,176.00p 2,106.10p 2,164.00p 804246
25/02/2013 2,154.00p 2,187.25p 2,150.00p 2,161.00p 667186
22/02/2013 2,170.00p 2,199.56p 2,149.00p 2,156.00p 899704
21/02/2013 2,191.00p 2,213.00p 2,097.57p 2,158.00p 738629
20/02/2013 2,192.00p 2,212.00p 2,184.00p 2,188.00p 689106
19/02/2013 2,164.00p 2,188.00p 2,140.00p 2,175.00p 556337
18/02/2013 2,186.00p 2,189.00p 2,150.00p 2,172.00p 471136
15/02/2013 2,201.00p 2,224.00p 2,170.00p 2,182.00p 1161857
14/02/2013 2,175.00p 2,184.20p 2,149.00p 2,170.00p 524835
13/02/2013 2,138.00p 2,185.00p 2,125.00p 2,176.00p 1515544
12/02/2013 2,098.00p 2,131.00p 2,093.00p 2,125.00p 847922
11/02/2013 2,125.00p 2,130.00p 2,086.00p 2,093.00p 588125
08/02/2013 2,098.00p 2,149.00p 2,091.88p 2,123.00p 899960
07/02/2013 2,066.00p 2,089.00p 2,055.00p 2,078.00p 780437
06/02/2013 2,030.00p 2,078.00p 2,021.00p 2,066.00p 916008
05/02/2013 2,008.00p 2,035.92p 2,000.00p 2,021.00p 494319
04/02/2013 2,016.00p 2,036.00p 1,998.00p 2,000.00p 842260
01/02/2013 1,986.00p 2,025.00p 1,986.00p 2,016.00p 704053
31/01/2013 2,022.00p 2,033.00p 1,978.00p 1,984.00p 796913
30/01/2013 2,014.00p 2,054.00p 2,008.05p 2,024.00p 775700
29/01/2013 2,032.00p 2,036.00p 1,998.00p 2,012.00p 477315
28/01/2013 2,048.00p 2,064.00p 2,011.00p 2,035.00p 575501
25/01/2013 2,028.00p 2,050.00p 2,010.00p 2,047.00p 796282
24/01/2013 2,000.00p 2,040.00p 1,985.00p 2,036.00p 741421
23/01/2013 1,962.00p 2,000.00p 1,954.00p 1,995.00p 830829
22/01/2013 1,950.00p 1,999.00p 1,950.00p 1,968.00p 1257145
21/01/2013 1,920.00p 1,960.00p 1,920.00p 1,950.00p 1195350
18/01/2013 1,939.00p 1,947.00p 1,905.00p 1,906.00p 811682
17/01/2013 1,948.00p 1,956.00p 1,931.00p 1,938.00p 711130
16/01/2013 1,948.00p 1,961.00p 1,937.00p 1,948.00p 388311
15/01/2013 1,937.00p 1,952.00p 1,929.00p 1,949.00p 489022
14/01/2013 1,944.00p 1,954.00p 1,931.00p 1,936.00p 492204
11/01/2013 1,920.00p 1,942.80p 1,909.00p 1,941.00p 488199
10/01/2013 1,921.00p 1,946.94p 1,906.00p 1,911.00p 525136
09/01/2013 1,946.00p 1,953.00p 1,901.50p 1,912.00p 724229
08/01/2013 1,950.00p 1,969.00p 1,937.00p 1,937.00p 501852
07/01/2013 1,962.00p 1,971.00p 1,929.00p 1,953.00p 493697
04/01/2013 1,966.00p 1,974.01p 1,934.00p 1,970.00p 726243
03/01/2013 1,970.00p 1,990.00p 1,959.84p 1,973.00p 827526
02/01/2013 1,917.00p 1,986.00p 1,914.00p 1,970.00p 926970
31/12/2012 1,866.00p 1,879.00p 1,832.95p 1,879.00p 361472
28/12/2012 1,901.00p 1,918.00p 1,870.00p 1,876.00p 308193
27/12/2012 1,886.00p 1,922.00p 1,886.00p 1,892.00p 464722
24/12/2012 1,879.00p 1,898.00p 1,865.00p 1,898.00p 192124
21/12/2012 1,865.00p 1,884.00p 1,852.00p 1,866.00p 840536
20/12/2012 1,815.00p 1,889.00p 1,815.00p 1,863.00p 1198415
19/12/2012 1,797.00p 1,822.00p 1,792.84p 1,812.00p 880568
18/12/2012 1,795.00p 1,816.00p 1,753.00p 1,787.00p 1210404
17/12/2012 1,803.00p 1,815.00p 1,778.00p 1,788.00p 516874
14/12/2012 1,841.00p 1,845.00p 1,794.94p 1,807.00p 1233771
13/12/2012 1,874.00p 1,879.20p 1,826.72p 1,836.00p 566304
12/12/2012 1,851.00p 1,878.64p 1,848.00p 1,865.00p 681033
11/12/2012 1,812.00p 1,852.00p 1,812.00p 1,845.00p 847918
10/12/2012 1,833.00p 1,834.00p 1,809.00p 1,813.00p 427961
07/12/2012 1,818.00p 1,835.18p 1,803.00p 1,835.00p 608079
06/12/2012 1,891.00p 1,894.00p 1,810.00p 1,817.00p 1400798
05/12/2012 1,880.00p 1,887.00p 1,868.00p 1,881.00p 547086
04/12/2012 1,870.00p 1,887.40p 1,866.00p 1,870.00p 662600
03/12/2012 1,891.00p 1,902.40p 1,869.00p 1,877.00p 584995
30/11/2012 1,886.00p 1,913.29p 1,881.00p 1,890.00p 811692
29/11/2012 1,828.00p 1,905.00p 1,825.21p 1,879.00p 1792267
28/11/2012 1,798.00p 1,819.00p 1,783.00p 1,817.00p 588404
27/11/2012 1,795.00p 1,825.00p 1,793.00p 1,801.00p 592793
26/11/2012 1,784.00p 1,789.00p 1,774.00p 1,780.00p 500717
23/11/2012 1,776.00p 1,786.00p 1,770.00p 1,785.00p 518687
22/11/2012 1,773.00p 1,778.06p 1,769.00p 1,774.00p 616174
21/11/2012 1,760.00p 1,779.00p 1,760.00p 1,768.00p 586328
20/11/2012 1,759.00p 1,771.00p 1,750.44p 1,769.00p 925576
19/11/2012 1,735.00p 1,764.18p 1,725.00p 1,764.00p 760772
16/11/2012 1,737.00p 1,752.00p 1,710.00p 1,710.00p 1036225
15/11/2012 1,738.00p 1,765.00p 1,726.00p 1,741.00p 730153
14/11/2012 1,766.00p 1,787.00p 1,746.00p 1,747.00p 805668
13/11/2012 1,745.00p 1,748.00p 1,715.00p 1,738.00p 817626
12/11/2012 1,759.00p 1,761.25p 1,740.00p 1,748.00p 436603
09/11/2012 1,770.00p 1,779.00p 1,730.00p 1,751.00p 551418
08/11/2012 1,764.00p 1,804.42p 1,764.00p 1,769.00p 830710
07/11/2012 1,844.00p 1,846.95p 1,774.00p 1,777.00p 1314925
06/11/2012 1,838.00p 1,850.00p 1,807.00p 1,824.00p 1090186
05/11/2012 1,768.00p 1,865.00p 1,760.00p 1,831.00p 2869097
02/11/2012 1,782.00p 1,783.00p 1,744.00p 1,751.00p 1468652
01/11/2012 1,743.00p 1,797.00p 1,741.00p 1,794.00p 748419
31/10/2012 1,760.00p 1,800.80p 1,741.13p 1,742.00p 1246891
30/10/2012 1,716.00p 1,769.57p 1,716.00p 1,764.00p 613973
29/10/2012 1,708.00p 1,745.00p 1,695.00p 1,720.00p 1073209
26/10/2012 1,720.00p 1,756.00p 1,715.00p 1,717.00p 2268495
25/10/2012 1,696.00p 1,707.00p 1,685.00p 1,688.00p 1132117
24/10/2012 1,702.00p 1,703.00p 1,651.00p 1,696.00p 2269455
23/10/2012 1,782.00p 1,783.69p 1,703.00p 1,705.00p 1090985
22/10/2012 1,794.00p 1,803.00p 1,773.00p 1,778.00p 783491
19/10/2012 1,813.00p 1,848.00p 1,796.00p 1,797.00p 1335237
18/10/2012 1,793.00p 1,829.00p 1,790.00p 1,821.00p 1153879
17/10/2012 1,770.00p 1,805.00p 1,765.60p 1,785.00p 1112553
16/10/2012 1,735.00p 1,775.00p 1,722.00p 1,771.00p 1404537
15/10/2012 1,723.00p 1,735.00p 1,716.00p 1,720.00p 537247
12/10/2012 1,750.00p 1,759.00p 1,724.00p 1,728.00p 1076161
11/10/2012 1,729.00p 1,769.00p 1,723.00p 1,762.00p 969275
10/10/2012 1,768.00p 1,790.00p 1,738.00p 1,738.00p 1324175
09/10/2012 1,807.00p 1,820.00p 1,768.00p 1,775.00p 816321
08/10/2012 1,840.00p 1,840.00p 1,789.00p 1,806.00p 894020
05/10/2012 1,802.00p 1,857.00p 1,800.00p 1,852.00p 1023397
04/10/2012 1,768.00p 1,806.00p 1,761.00p 1,800.00p 871846
03/10/2012 1,784.00p 1,791.00p 1,748.00p 1,762.00p 868009
02/10/2012 1,800.00p 1,835.79p 1,793.00p 1,798.00p 973520
01/10/2012 1,753.00p 1,809.00p 1,753.00p 1,803.00p 1309548
28/09/2012 1,794.00p 1,819.00p 1,765.00p 1,768.00p 909776
27/09/2012 1,766.00p 1,782.00p 1,742.05p 1,778.00p 746952
26/09/2012 1,792.00p 1,796.00p 1,745.00p 1,754.00p 1078581
25/09/2012 1,755.00p 1,819.00p 1,744.00p 1,811.00p 1398296
24/09/2012 1,760.00p 1,766.03p 1,734.00p 1,741.00p 989337
21/09/2012 1,794.00p 1,800.20p 1,770.65p 1,771.00p 1266446
20/09/2012 1,812.00p 1,818.00p 1,774.00p 1,790.00p 1229453
19/09/2012 1,782.00p 1,828.00p 1,782.00p 1,824.00p 1178695
18/09/2012 1,794.00p 1,802.00p 1,757.00p 1,774.00p 796094
17/09/2012 1,812.00p 1,839.97p 1,795.00p 1,805.00p 1111904
14/09/2012 1,775.00p 1,837.00p 1,762.46p 1,825.00p 1865627
13/09/2012 1,723.00p 1,745.00p 1,708.53p 1,733.00p 1065506
12/09/2012 1,687.00p 1,734.00p 1,677.00p 1,725.00p 1279010
11/09/2012 1,668.00p 1,686.00p 1,646.05p 1,679.00p 602968
10/09/2012 1,653.00p 1,689.00p 1,650.00p 1,676.00p 775130
07/09/2012 1,637.00p 1,680.00p 1,637.00p 1,654.00p 1247083
06/09/2012 1,570.00p 1,634.00p 1,564.00p 1,631.00p 1047910
05/09/2012 1,564.00p 1,573.22p 1,541.62p 1,566.00p 2117222
04/09/2012 1,641.00p 1,641.00p 1,580.00p 1,580.00p 969891
03/09/2012 1,626.00p 1,655.00p 1,626.00p 1,639.00p 502510
31/08/2012 1,607.00p 1,653.00p 1,598.28p 1,633.00p 1075017
30/08/2012 1,630.00p 1,641.39p 1,601.00p 1,601.00p 999845
29/08/2012 1,682.00p 1,687.00p 1,627.00p 1,635.00p 960422
28/08/2012 1,678.00p 1,690.00p 1,666.00p 1,682.00p 684464
24/08/2012 1,735.00p 1,735.00p 1,681.81p 1,692.00p 1019496
23/08/2012 1,753.00p 1,770.14p 1,740.00p 1,740.00p 476467
22/08/2012 1,769.00p 1,775.00p 1,736.00p 1,739.00p 426698
21/08/2012 1,755.00p 1,790.00p 1,755.00p 1,776.00p 920554
20/08/2012 1,782.00p 1,787.15p 1,745.00p 1,750.00p 543838
17/08/2012 1,749.00p 1,792.00p 1,740.00p 1,778.00p 1044783
16/08/2012 1,720.00p 1,755.00p 1,720.00p 1,738.00p 683960
15/08/2012 1,731.00p 1,735.00p 1,703.00p 1,710.00p 495541
14/08/2012 1,733.00p 1,742.26p 1,715.98p 1,736.00p 505827
13/08/2012 1,730.00p 1,750.00p 1,714.00p 1,728.00p 548143
10/08/2012 1,703.00p 1,731.05p 1,703.00p 1,730.00p 751038
09/08/2012 1,727.00p 1,754.00p 1,697.00p 1,710.00p 1431666
08/08/2012 1,707.00p 1,726.00p 1,696.00p 1,724.00p 512589
07/08/2012 1,723.00p 1,734.00p 1,695.00p 1,715.00p 857389
06/08/2012 1,690.00p 1,729.00p 1,690.00p 1,719.00p 796464
03/08/2012 1,670.00p 1,717.24p 1,663.00p 1,694.00p 962415
02/08/2012 1,697.00p 1,705.95p 1,670.00p 1,670.00p 1492038
01/08/2012 1,638.00p 1,730.00p 1,629.00p 1,690.00p 1803977
31/07/2012 1,699.00p 1,699.00p 1,611.00p 1,655.00p 2052925
30/07/2012 1,671.00p 1,724.28p 1,657.00p 1,704.00p 1400923
27/07/2012 1,606.00p 1,683.00p 1,599.00p 1,659.00p 1647796
26/07/2012 1,537.00p 1,600.00p 1,514.00p 1,600.00p 912653
25/07/2012 1,525.00p 1,548.00p 1,523.00p 1,535.00p 750668
24/07/2012 1,532.00p 1,553.00p 1,524.00p 1,532.00p 581781
23/07/2012 1,532.00p 1,542.88p 1,506.00p 1,530.00p 1139602
20/07/2012 1,527.00p 1,650.00p 1,513.00p 1,531.00p 3431210
19/07/2012 1,487.00p 1,528.00p 1,487.00p 1,525.00p 1058981
18/07/2012 1,493.00p 1,510.00p 1,467.00p 1,491.00p 1268717
17/07/2012 1,532.00p 1,556.00p 1,495.00p 1,502.00p 617721
16/07/2012 1,535.00p 1,548.00p 1,518.00p 1,525.00p 605086
13/07/2012 1,502.00p 1,541.00p 1,499.00p 1,534.00p 658707
12/07/2012 1,510.00p 1,521.00p 1,484.00p 1,491.00p 634267
11/07/2012 1,565.00p 1,573.00p 1,503.00p 1,516.00p 935124
10/07/2012 1,566.00p 1,597.00p 1,559.00p 1,579.00p 703474
09/07/2012 1,553.00p 1,563.00p 1,526.00p 1,557.00p 655944
06/07/2012 1,606.00p 1,610.63p 1,539.95p 1,547.00p 1046555
05/07/2012 1,606.00p 1,645.00p 1,596.94p 1,615.00p 666558
04/07/2012 1,604.00p 1,615.72p 1,588.00p 1,606.00p 760989
03/07/2012 1,560.00p 1,612.16p 1,557.00p 1,612.00p 918927
02/07/2012 1,541.00p 1,579.00p 1,527.00p 1,563.00p 1245639
29/06/2012 1,493.00p 1,546.00p 1,486.00p 1,530.00p 1068223
28/06/2012 1,457.00p 1,469.00p 1,435.00p 1,450.00p 1111464
27/06/2012 1,426.00p 1,457.00p 1,408.64p 1,457.00p 1268320
26/06/2012 1,434.00p 1,438.00p 1,405.00p 1,414.00p 1156382
25/06/2012 1,460.00p 1,477.69p 1,431.00p 1,432.00p 745064
22/06/2012 1,495.00p 1,500.59p 1,458.00p 1,460.00p 827145
21/06/2012 1,546.00p 1,554.00p 1,502.00p 1,512.00p 1329922
20/06/2012 1,515.00p 1,562.00p 1,496.00p 1,558.00p 1356203
19/06/2012 1,446.00p 1,550.00p 1,446.00p 1,503.00p 2126293
18/06/2012 1,482.00p 1,482.00p 1,422.60p 1,437.00p 775121
15/06/2012 1,413.00p 1,483.00p 1,411.59p 1,443.00p 2355788
14/06/2012 1,398.00p 1,403.00p 1,352.00p 1,400.00p 1709249
13/06/2012 1,432.00p 1,443.00p 1,387.00p 1,397.00p 1323156
12/06/2012 1,444.00p 1,447.95p 1,409.00p 1,423.00p 1655087
11/06/2012 1,492.00p 1,509.00p 1,444.00p 1,449.00p 896210
08/06/2012 1,454.00p 1,469.00p 1,420.00p 1,458.00p 1638455
07/06/2012 1,485.00p 1,489.00p 1,446.00p 1,464.00p 3106261
06/06/2012 1,491.00p 1,522.00p 1,469.00p 1,485.00p 2725766
01/06/2012 1,554.00p 1,554.00p 1,471.00p 1,482.00p 1265937
31/05/2012 1,600.00p 1,612.00p 1,523.00p 1,544.00p 2455096
30/05/2012 1,622.00p 1,633.00p 1,588.00p 1,590.00p 2184154
29/05/2012 1,623.00p 1,645.00p 1,616.00p 1,630.00p 1073786
28/05/2012 1,570.00p 1,617.00p 1,567.20p 1,614.00p 842281
25/05/2012 1,564.00p 1,573.24p 1,516.00p 1,552.00p 831771
24/05/2012 1,540.00p 1,566.00p 1,525.00p 1,559.00p 912589
23/05/2012 1,557.00p 1,562.95p 1,519.00p 1,526.00p 1116225
22/05/2012 1,514.00p 1,590.00p 1,510.00p 1,582.00p 1584302
21/05/2012 1,461.00p 1,521.00p 1,453.00p 1,503.00p 1360722
18/05/2012 1,490.00p 1,495.00p 1,465.00p 1,466.00p 1808631
17/05/2012 1,500.00p 1,523.00p 1,496.00p 1,504.00p 1594779

*Close Price adjusted for both dividends and splits