Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2010 1,565.00p 1,607.00p 1,565.00p 1,589.00p 819421
12/10/2010 1,579.00p 1,579.00p 1,532.00p 1,563.00p 1111591
11/10/2010 1,540.00p 1,614.00p 1,539.95p 1,580.00p 1773916
08/10/2010 1,532.00p 1,548.00p 1,510.00p 1,543.00p 1129870
07/10/2010 1,512.00p 1,527.89p 1,498.67p 1,522.00p 858607
06/10/2010 1,490.00p 1,519.00p 1,487.00p 1,519.00p 1035960
05/10/2010 1,459.00p 1,488.00p 1,445.00p 1,486.00p 611352
04/10/2010 1,446.00p 1,468.00p 1,437.00p 1,453.00p 623098
01/10/2010 1,426.00p 1,469.00p 1,426.00p 1,450.00p 898208
30/09/2010 1,425.00p 1,450.00p 1,418.00p 1,423.00p 738234
29/09/2010 1,414.00p 1,432.00p 1,389.00p 1,429.00p 715666
28/09/2010 1,400.00p 1,415.00p 1,379.00p 1,403.00p 1304873
27/09/2010 1,373.00p 1,412.00p 1,373.00p 1,405.00p 701396
24/09/2010 1,371.00p 1,380.00p 1,347.00p 1,380.00p 1181131
23/09/2010 1,395.00p 1,407.00p 1,341.00p 1,371.00p 1680036
22/09/2010 1,435.00p 1,436.00p 1,386.00p 1,395.00p 1706032
21/09/2010 1,424.00p 1,459.00p 1,424.00p 1,440.00p 835614
20/09/2010 1,432.00p 1,434.00p 1,406.00p 1,434.00p 1591106
17/09/2010 1,408.00p 1,450.00p 1,396.00p 1,429.00p 9626127
16/09/2010 1,424.00p 1,425.00p 1,406.00p 1,418.00p 1013877
15/09/2010 1,405.00p 1,413.00p 1,386.00p 1,407.00p 845739
14/09/2010 1,411.00p 1,411.00p 1,386.00p 1,397.00p 891955
13/09/2010 1,407.00p 1,420.00p 1,384.11p 1,408.00p 1082636
10/09/2010 1,393.00p 1,403.00p 1,360.00p 1,397.00p 943787
09/09/2010 1,312.00p 1,395.07p 1,302.00p 1,388.00p 1828687
08/09/2010 1,316.00p 1,335.00p 1,297.00p 1,333.00p 1044233
07/09/2010 1,273.00p 1,321.00p 1,265.28p 1,319.00p 782415
06/09/2010 1,307.00p 1,321.95p 1,274.00p 1,283.00p 436609
03/09/2010 1,269.00p 1,326.00p 1,264.00p 1,306.00p 609367
02/09/2010 1,256.00p 1,293.00p 1,256.00p 1,271.00p 598943
01/09/2010 1,223.00p 1,271.00p 1,215.00p 1,267.00p 921146
31/08/2010 1,146.00p 1,257.00p 1,142.00p 1,207.00p 1438777
27/08/2010 1,151.00p 1,160.00p 1,137.09p 1,159.00p 562600
26/08/2010 1,142.00p 1,153.00p 1,128.00p 1,149.00p 559325
25/08/2010 1,131.00p 1,140.00p 1,118.00p 1,130.00p 797345
24/08/2010 1,166.00p 1,170.00p 1,118.00p 1,137.00p 759552
23/08/2010 1,189.00p 1,189.00p 1,171.00p 1,172.00p 317852
20/08/2010 1,208.00p 1,209.00p 1,177.00p 1,182.00p 485815
19/08/2010 1,216.00p 1,240.00p 1,203.00p 1,205.00p 371652
18/08/2010 1,191.00p 1,219.00p 1,181.00p 1,215.00p 482791
17/08/2010 1,192.00p 1,195.00p 1,181.00p 1,194.00p 684440
16/08/2010 1,176.00p 1,188.00p 1,162.40p 1,182.00p 486313
13/08/2010 1,203.00p 1,210.00p 1,166.00p 1,174.00p 862629
12/08/2010 1,213.00p 1,222.00p 1,189.00p 1,197.00p 548023
11/08/2010 1,228.00p 1,239.00p 1,214.00p 1,214.00p 851557
10/08/2010 1,246.00p 1,253.00p 1,230.00p 1,242.00p 703833
09/08/2010 1,243.00p 1,275.00p 1,235.00p 1,255.00p 589188
06/08/2010 1,225.00p 1,250.95p 1,222.00p 1,240.00p 1003488
05/08/2010 1,207.00p 1,241.00p 1,207.00p 1,225.00p 596414
04/08/2010 1,209.00p 1,227.00p 1,193.00p 1,210.00p 492827
03/08/2010 1,234.00p 1,234.00p 1,202.05p 1,226.00p 648443
02/08/2010 1,185.00p 1,236.00p 1,185.00p 1,226.00p 942634
30/07/2010 1,189.00p 1,189.00p 1,160.00p 1,173.00p 640061
29/07/2010 1,199.00p 1,206.00p 1,184.00p 1,188.00p 787485
28/07/2010 1,220.00p 1,227.00p 1,189.00p 1,191.00p 741365
27/07/2010 1,256.00p 1,266.00p 1,213.00p 1,219.00p 684965
26/07/2010 1,254.00p 1,260.00p 1,233.00p 1,250.00p 397396
23/07/2010 1,215.00p 1,250.00p 1,214.00p 1,238.00p 649353
22/07/2010 1,189.00p 1,223.00p 1,185.92p 1,222.00p 704539
21/07/2010 1,170.00p 1,207.00p 1,165.00p 1,198.00p 475059
20/07/2010 1,165.00p 1,180.00p 1,146.00p 1,155.00p 851286
19/07/2010 1,182.00p 1,203.95p 1,172.45p 1,182.00p 633977
16/07/2010 1,180.00p 1,212.00p 1,173.00p 1,176.00p 461693
15/07/2010 1,206.00p 1,209.00p 1,180.00p 1,187.00p 439331
14/07/2010 1,215.00p 1,229.00p 1,195.00p 1,205.00p 644093
13/07/2010 1,158.00p 1,198.00p 1,158.00p 1,198.00p 424018
12/07/2010 1,147.00p 1,165.10p 1,146.07p 1,161.00p 547730
09/07/2010 1,171.00p 1,174.00p 1,156.00p 1,168.00p 514592
08/07/2010 1,147.00p 1,171.00p 1,147.00p 1,159.00p 920208
07/07/2010 1,101.00p 1,129.00p 1,091.00p 1,128.00p 452216
06/07/2010 1,060.00p 1,115.00p 1,057.00p 1,115.00p 677369
05/07/2010 1,060.00p 1,060.00p 1,036.00p 1,049.00p 505997
02/07/2010 1,038.00p 1,063.00p 1,030.00p 1,052.00p 1076129
01/07/2010 1,019.00p 1,042.00p 995.50p 1,024.00p 1001550
30/06/2010 1,062.00p 1,062.00p 1,031.00p 1,037.00p 954975
29/06/2010 1,084.00p 1,095.00p 1,043.00p 1,053.00p 735478
28/06/2010 1,077.00p 1,104.00p 1,069.00p 1,104.00p 348830
25/06/2010 1,084.00p 1,098.00p 1,070.00p 1,081.00p 467804
24/06/2010 1,101.00p 1,108.00p 1,080.00p 1,087.00p 663844
23/06/2010 1,109.00p 1,129.00p 1,096.00p 1,102.00p 898438
22/06/2010 1,135.00p 1,155.00p 1,109.00p 1,125.00p 742016
21/06/2010 1,181.00p 1,183.00p 1,142.00p 1,145.00p 907457
18/06/2010 1,127.00p 1,173.00p 1,122.00p 1,164.00p 2301575
17/06/2010 1,103.00p 1,130.00p 1,095.00p 1,128.00p 1716794
16/06/2010 1,091.00p 1,102.00p 1,075.00p 1,102.00p 779115
15/06/2010 1,079.00p 1,091.00p 1,058.00p 1,087.00p 799529
14/06/2010 1,002.00p 1,082.00p 991.00p 1,066.00p 1614811
11/06/2010 956.00p 962.00p 936.00p 950.50p 450083
10/06/2010 915.00p 957.00p 915.00p 956.00p 552769
09/06/2010 908.00p 927.00p 906.50p 927.00p 655823
08/06/2010 916.00p 933.00p 891.50p 902.00p 1020085
07/06/2010 895.00p 910.50p 888.50p 894.00p 624172
04/06/2010 930.00p 949.00p 909.50p 914.00p 684428
03/06/2010 935.00p 942.00p 927.00p 933.50p 354668
02/06/2010 911.50p 921.00p 898.00p 916.00p 849994
01/06/2010 928.00p 928.00p 898.00p 915.50p 918375
28/05/2010 928.50p 941.50p 923.00p 929.00p 904580
27/05/2010 883.50p 917.50p 878.50p 917.50p 994540
26/05/2010 853.50p 892.50p 853.50p 884.50p 1109372
25/05/2010 868.50p 870.00p 843.50p 846.00p 2026891
24/05/2010 913.50p 914.50p 882.50p 894.00p 782743
21/05/2010 884.00p 904.00p 870.50p 901.50p 1213472
20/05/2010 940.50p 940.50p 875.50p 891.50p 1167284
19/05/2010 967.00p 970.50p 929.50p 929.50p 965776
18/05/2010 974.50p 980.00p 960.00p 973.50p 933499
17/05/2010 990.00p 990.50p 954.50p 964.00p 1378286
14/05/2010 1,014.00p 1,027.00p 988.50p 991.00p 986685
13/05/2010 1,018.00p 1,031.99p 1,006.00p 1,017.00p 1012127
12/05/2010 959.00p 1,010.00p 952.00p 1,009.00p 1236608
11/05/2010 964.50p 966.50p 943.50p 955.50p 998480
10/05/2010 917.00p 971.00p 915.00p 969.00p 1305933
07/05/2010 916.50p 930.50p 876.00p 889.50p 1167850
06/05/2010 924.50p 954.50p 899.00p 928.00p 866385
05/05/2010 934.50p 947.00p 913.50p 928.50p 982915
04/05/2010 990.50p 996.00p 939.50p 949.00p 1735535
30/04/2010 995.00p 1,014.00p 976.00p 990.00p 536610
29/04/2010 987.00p 1,000.00p 946.00p 994.50p 840024
28/04/2010 1,025.00p 1,033.00p 980.50p 982.50p 1170305
27/04/2010 1,015.00p 1,031.00p 998.50p 1,004.00p 1053236
26/04/2010 999.00p 1,076.00p 980.00p 1,017.00p 1969836
23/04/2010 930.50p 945.50p 925.50p 936.00p 473541
22/04/2010 935.00p 948.50p 921.00p 930.00p 419220
21/04/2010 948.00p 954.50p 928.00p 935.00p 537678
20/04/2010 942.50p 952.00p 935.00p 948.50p 1019053
19/04/2010 960.50p 960.50p 939.00p 941.00p 1095902
16/04/2010 975.00p 988.00p 958.50p 962.50p 1199751
15/04/2010 969.50p 976.00p 962.60p 976.00p 595413
14/04/2010 951.50p 965.00p 949.00p 963.00p 412257
13/04/2010 959.00p 962.50p 943.50p 945.00p 767376
12/04/2010 964.50p 968.50p 960.50p 963.00p 287146
09/04/2010 962.50p 965.00p 952.00p 963.00p 198176
08/04/2010 968.00p 968.00p 946.50p 954.50p 419726
07/04/2010 967.50p 988.00p 964.50p 968.50p 583260
06/04/2010 945.00p 982.00p 943.50p 972.50p 527258
01/04/2010 941.00p 955.00p 933.50p 941.50p 623611
31/03/2010 933.50p 945.00p 921.00p 935.00p 432605
30/03/2010 949.00p 952.00p 933.50p 935.50p 306267
29/03/2010 962.00p 969.00p 939.55p 946.00p 411041
26/03/2010 959.50p 963.00p 941.00p 961.00p 426638
25/03/2010 957.00p 965.50p 953.00p 958.50p 564951
24/03/2010 947.50p 963.00p 939.50p 958.50p 783347
23/03/2010 941.50p 952.00p 939.50p 946.50p 511136
22/03/2010 932.00p 946.50p 927.00p 943.50p 448884
19/03/2010 948.50p 956.00p 934.50p 937.00p 951954
18/03/2010 937.00p 953.00p 937.00p 943.50p 289487
17/03/2010 933.00p 950.50p 927.00p 948.00p 662004
16/03/2010 926.50p 935.00p 916.00p 925.50p 695961
15/03/2010 925.00p 926.50p 913.00p 921.00p 497095
12/03/2010 922.50p 935.50p 918.50p 923.00p 541036
11/03/2010 927.00p 928.00p 917.50p 925.50p 1596164
10/03/2010 922.50p 932.50p 909.50p 930.00p 1050804
09/03/2010 885.00p 936.00p 884.50p 926.50p 2292775
08/03/2010 859.50p 862.00p 846.00p 859.00p 716210
05/03/2010 835.00p 859.50p 835.00p 855.00p 859497
04/03/2010 818.00p 842.50p 818.00p 835.00p 692705
03/03/2010 795.50p 825.00p 795.50p 821.00p 516097
02/03/2010 797.50p 803.50p 789.50p 802.50p 549910
01/03/2010 789.00p 800.00p 783.00p 794.50p 580308
26/02/2010 784.50p 785.00p 772.00p 781.00p 668373
25/02/2010 788.00p 791.00p 774.50p 779.50p 691718
24/02/2010 774.50p 795.00p 771.50p 789.50p 894722
23/02/2010 792.50p 796.50p 772.00p 775.50p 702063
22/02/2010 782.50p 795.00p 781.00p 790.00p 413950
19/02/2010 762.00p 781.00p 762.00p 778.00p 494200
18/02/2010 765.50p 772.58p 759.88p 771.00p 466771
17/02/2010 754.50p 767.00p 750.50p 762.50p 668462
16/02/2010 740.50p 749.00p 734.50p 746.00p 732361
15/02/2010 745.50p 748.50p 730.50p 735.50p 617773
12/02/2010 753.00p 759.00p 732.50p 739.00p 674481
11/02/2010 747.00p 760.00p 742.50p 750.50p 642278
10/02/2010 752.50p 767.00p 740.50p 745.00p 582304
09/02/2010 747.00p 757.00p 736.00p 747.00p 891398
08/02/2010 768.50p 779.50p 742.50p 745.00p 957711
05/02/2010 757.00p 774.50p 748.50p 760.00p 788163
04/02/2010 800.00p 805.50p 775.50p 776.50p 759904
03/02/2010 797.50p 809.50p 792.50p 796.50p 1039251
02/02/2010 790.00p 801.00p 780.50p 798.00p 599793
01/02/2010 776.50p 786.50p 773.50p 786.00p 609987
29/01/2010 760.00p 783.00p 749.00p 776.00p 1803522
28/01/2010 766.50p 781.50p 752.00p 752.50p 895552
27/01/2010 746.50p 765.50p 737.00p 755.00p 799114
26/01/2010 763.50p 764.50p 745.00p 750.00p 931989
25/01/2010 761.00p 780.00p 754.00p 764.50p 514024
22/01/2010 768.50p 772.00p 758.00p 766.00p 1013597
21/01/2010 788.50p 797.50p 763.00p 770.00p 1043285
20/01/2010 793.00p 799.50p 779.50p 786.50p 658425
19/01/2010 799.50p 808.50p 783.50p 797.00p 543724
18/01/2010 813.00p 818.00p 800.50p 804.50p 604452
15/01/2010 827.50p 827.50p 797.00p 805.00p 1277063
14/01/2010 800.50p 826.00p 795.00p 822.50p 2061020
13/01/2010 789.50p 799.50p 771.00p 791.00p 1646682
12/01/2010 804.50p 804.50p 768.00p 794.50p 2102046
11/01/2010 825.50p 839.00p 792.50p 798.00p 1920007
08/01/2010 807.00p 862.50p 806.50p 832.00p 2736777
07/01/2010 779.50p 814.50p 773.00p 805.50p 3145395
06/01/2010 769.50p 784.50p 737.00p 776.00p 2194379
05/01/2010 744.00p 759.50p 734.05p 745.50p 361646
04/01/2010 702.00p 743.00p 698.94p 741.50p 329967
31/12/2009 708.50p 725.10p 708.50p 717.50p 54611
30/12/2009 721.00p 728.00p 709.50p 718.00p 209950

*Close Price adjusted for both dividends and splits