Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2009 735.00p 744.00p 728.00p 733.50p 540747
10/11/2009 732.50p 737.50p 720.50p 727.00p 604318
09/11/2009 717.00p 735.00p 717.00p 726.00p 378753
06/11/2009 714.00p 722.00p 704.50p 713.50p 550728
05/11/2009 702.00p 717.00p 685.00p 710.50p 422145
04/11/2009 679.00p 714.00p 673.50p 710.50p 991686
03/11/2009 695.00p 714.00p 639.00p 671.50p 2308437
02/11/2009 700.50p 706.00p 678.00p 695.00p 873276
30/10/2009 711.00p 732.50p 692.00p 701.00p 932885
29/10/2009 673.00p 706.50p 663.00p 705.50p 970987
28/10/2009 716.50p 716.50p 674.50p 676.00p 1009195
27/10/2009 714.00p 727.50p 710.00p 712.50p 700030
26/10/2009 737.00p 744.50p 713.00p 716.00p 687688
23/10/2009 718.00p 747.00p 718.00p 737.00p 841531
22/10/2009 719.00p 724.50p 707.00p 710.50p 786338
21/10/2009 756.00p 757.50p 713.00p 727.50p 992748
20/10/2009 759.50p 771.00p 748.00p 750.00p 975516
19/10/2009 741.50p 759.00p 738.00p 753.50p 998907
16/10/2009 741.50p 760.50p 731.50p 737.00p 1027715
15/10/2009 762.50p 763.00p 735.00p 741.00p 918852
14/10/2009 730.50p 767.00p 725.00p 757.50p 1622329
13/10/2009 737.00p 747.50p 719.00p 721.50p 1085365
12/10/2009 726.00p 739.50p 720.50p 736.50p 577343
09/10/2009 720.00p 728.50p 713.50p 722.00p 1147347
08/10/2009 691.00p 719.50p 688.50p 718.00p 1622149
07/10/2009 678.00p 693.50p 666.00p 679.50p 1629946
06/10/2009 649.00p 689.00p 649.00p 680.50p 1269415
05/10/2009 646.50p 657.00p 638.00p 643.00p 1092406
02/10/2009 660.00p 679.00p 635.00p 646.50p 1123974
01/10/2009 682.00p 691.50p 667.00p 669.00p 645921
30/09/2009 678.50p 695.50p 675.00p 677.50p 1010260
29/09/2009 684.00p 692.50p 676.00p 679.50p 582259
28/09/2009 671.00p 688.50p 665.50p 682.50p 754941
25/09/2009 688.00p 700.00p 669.00p 676.00p 885604
24/09/2009 681.50p 693.00p 673.00p 683.50p 1434922
23/09/2009 684.00p 700.00p 682.50p 689.00p 485039
22/09/2009 688.00p 699.00p 676.50p 684.00p 429424
21/09/2009 691.00p 691.00p 676.00p 682.50p 568276

*Close Price adjusted for both dividends and splits