Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2018 1,590.00p 1,625.00p 1,586.50p 1,588.00p 2135513
12/09/2018 1,568.00p 1,607.00p 1,562.09p 1,585.00p 2191020
11/09/2018 1,584.50p 1,585.50p 1,559.50p 1,570.00p 1102806
10/09/2018 1,609.00p 1,611.50p 1,568.50p 1,577.00p 1181238
07/09/2018 1,639.00p 1,639.00p 1,538.50p 1,600.00p 2774667
06/09/2018 1,683.00p 1,699.00p 1,613.00p 1,632.00p 3340394
05/09/2018 1,837.00p 1,837.00p 1,771.50p 1,786.00p 1378681
04/09/2018 1,880.00p 1,918.00p 1,843.50p 1,843.50p 880871
03/09/2018 1,888.00p 1,892.50p 1,865.00p 1,886.00p 445403
31/08/2018 1,900.00p 1,900.50p 1,863.00p 1,874.50p 1035179
30/08/2018 1,892.00p 1,914.00p 1,888.50p 1,900.00p 615548
29/08/2018 1,910.00p 1,933.00p 1,880.00p 1,900.00p 841963
28/08/2018 1,897.50p 1,923.00p 1,892.00p 1,920.00p 689956
24/08/2018 1,860.00p 1,886.50p 1,860.00p 1,884.00p 738453
23/08/2018 1,869.00p 1,869.00p 1,850.00p 1,859.50p 957189
22/08/2018 1,871.50p 1,875.50p 1,853.50p 1,860.50p 976534
21/08/2018 1,894.50p 1,902.00p 1,868.50p 1,872.50p 872164
20/08/2018 1,836.50p 1,864.50p 1,832.50p 1,854.50p 525213
17/08/2018 1,795.00p 1,835.00p 1,786.00p 1,835.00p 955830
16/08/2018 1,810.50p 1,831.50p 1,785.00p 1,792.00p 1171149
15/08/2018 1,845.00p 1,850.50p 1,792.50p 1,802.00p 1240387
14/08/2018 1,889.00p 1,898.50p 1,846.00p 1,846.00p 706082
13/08/2018 1,898.50p 1,909.00p 1,882.00p 1,884.50p 580583
10/08/2018 1,947.50p 1,951.00p 1,902.00p 1,905.50p 498952
09/08/2018 1,934.50p 1,944.05p 1,911.50p 1,939.00p 509728
08/08/2018 1,915.50p 1,958.00p 1,913.20p 1,937.50p 499631
07/08/2018 1,913.00p 1,947.00p 1,913.00p 1,934.00p 574983
06/08/2018 1,908.00p 1,923.50p 1,893.50p 1,920.00p 736248
03/08/2018 1,859.50p 1,933.50p 1,857.00p 1,905.50p 1016547
02/08/2018 1,902.50p 1,902.50p 1,839.00p 1,858.00p 1232776
01/08/2018 1,939.50p 1,939.50p 1,887.50p 1,906.50p 1416477
31/07/2018 1,950.00p 2,032.00p 1,923.50p 1,948.50p 2245209
30/07/2018 1,928.50p 1,977.50p 1,911.50p 1,977.50p 1034856
27/07/2018 1,921.00p 1,940.00p 1,897.00p 1,940.00p 999735
26/07/2018 1,890.50p 1,958.00p 1,890.50p 1,912.00p 1069492
25/07/2018 1,934.00p 1,946.43p 1,874.50p 1,892.00p 1062454
24/07/2018 1,936.50p 1,971.00p 1,926.00p 1,950.00p 1277159
23/07/2018 1,961.50p 1,983.50p 1,947.50p 1,955.50p 540162
20/07/2018 1,986.00p 2,003.00p 1,943.50p 1,973.00p 665278
19/07/2018 2,011.00p 2,017.00p 1,980.50p 1,996.00p 678965
18/07/2018 1,953.00p 2,008.00p 1,949.00p 2,003.00p 884143
17/07/2018 1,946.50p 1,957.00p 1,929.50p 1,946.50p 603582
16/07/2018 1,972.00p 1,987.50p 1,932.00p 1,943.00p 842310
13/07/2018 1,979.00p 1,984.50p 1,960.50p 1,975.50p 488428
12/07/2018 1,972.50p 1,989.00p 1,946.00p 1,971.50p 712162
11/07/2018 1,989.50p 1,993.50p 1,940.50p 1,960.50p 1053119
10/07/2018 1,990.50p 2,027.00p 1,981.00p 2,020.00p 892697
09/07/2018 1,950.00p 1,984.00p 1,937.50p 1,980.50p 1284066
06/07/2018 1,929.50p 1,929.50p 1,868.00p 1,899.00p 845666
05/07/2018 1,909.00p 1,959.50p 1,909.00p 1,919.00p 748277
04/07/2018 1,946.00p 1,952.00p 1,901.30p 1,909.00p 665640
03/07/2018 1,954.50p 1,972.00p 1,943.50p 1,953.00p 1124805
02/07/2018 2,009.00p 2,009.00p 1,943.00p 1,943.00p 883649
29/06/2018 1,972.00p 2,013.00p 1,970.50p 2,000.00p 1086104
28/06/2018 2,000.00p 2,008.00p 1,939.00p 1,953.00p 1038574
27/06/2018 1,940.50p 2,004.00p 1,926.50p 1,988.50p 1196690
26/06/2018 1,943.50p 1,961.18p 1,920.50p 1,920.50p 770105
25/06/2018 2,007.00p 2,007.00p 1,928.00p 1,931.00p 826358
22/06/2018 1,955.50p 2,018.00p 1,943.00p 2,008.00p 1383833
21/06/2018 2,002.00p 2,004.00p 1,927.50p 1,935.00p 1672503
20/06/2018 2,016.00p 2,040.00p 1,998.00p 2,006.00p 918323
19/06/2018 1,996.50p 2,019.00p 1,985.50p 1,998.00p 992094
18/06/2018 2,018.00p 2,036.00p 2,002.00p 2,019.00p 861048
15/06/2018 2,084.00p 2,091.00p 2,019.00p 2,022.00p 1570011
14/06/2018 2,063.00p 2,097.00p 2,049.02p 2,070.00p 1835310
13/06/2018 2,095.00p 2,101.00p 2,068.00p 2,077.00p 1070439
12/06/2018 2,205.00p 2,210.00p 2,098.00p 2,099.00p 1961196
11/06/2018 2,213.00p 2,231.00p 2,190.00p 2,195.00p 1229931
08/06/2018 2,191.00p 2,225.00p 2,178.00p 2,200.00p 824706
07/06/2018 2,222.00p 2,229.00p 2,196.00p 2,212.00p 655924
06/06/2018 2,184.00p 2,206.00p 2,176.00p 2,195.00p 707912
05/06/2018 2,140.00p 2,173.00p 2,127.00p 2,170.00p 1308178
04/06/2018 2,225.00p 2,247.00p 2,127.00p 2,130.00p 1272530
01/06/2018 2,199.00p 2,240.00p 2,191.00p 2,222.00p 710391
31/05/2018 2,165.00p 2,204.00p 2,162.00p 2,191.00p 1888660
30/05/2018 2,126.00p 2,174.00p 2,110.00p 2,154.00p 1074293
29/05/2018 2,140.00p 2,140.00p 2,109.00p 2,122.00p 1041393
25/05/2018 2,222.00p 2,234.00p 2,154.00p 2,173.00p 965938
24/05/2018 2,261.00p 2,286.00p 2,192.00p 2,200.00p 755222
23/05/2018 2,289.00p 2,290.00p 2,230.00p 2,252.00p 1273111
22/05/2018 2,318.00p 2,333.00p 2,297.00p 2,325.00p 655360
21/05/2018 2,285.00p 2,308.00p 2,282.00p 2,300.00p 625526
18/05/2018 2,294.00p 2,304.00p 2,260.00p 2,276.00p 750953
17/05/2018 2,290.00p 2,310.00p 2,282.00p 2,301.00p 794376
16/05/2018 2,275.00p 2,313.00p 2,275.00p 2,301.00p 504323
15/05/2018 2,260.00p 2,300.00p 2,242.00p 2,287.00p 646865
14/05/2018 2,287.00p 2,306.00p 2,255.59p 2,258.00p 561371
11/05/2018 2,282.00p 2,294.00p 2,269.00p 2,282.00p 548959
10/05/2018 2,279.00p 2,280.00p 2,253.00p 2,277.00p 534452
09/05/2018 2,241.00p 2,285.00p 2,241.00p 2,256.00p 700584
08/05/2018 2,237.00p 2,252.00p 2,193.00p 2,230.00p 1427636
04/05/2018 2,177.00p 2,184.00p 2,157.00p 2,172.00p 394556
03/05/2018 2,202.00p 2,215.00p 2,131.00p 2,160.00p 825520
02/05/2018 2,151.00p 2,203.00p 2,150.31p 2,201.00p 824236
01/05/2018 2,136.00p 2,153.00p 2,121.00p 2,147.00p 389217
30/04/2018 2,158.00p 2,179.00p 2,128.00p 2,136.00p 841006
27/04/2018 2,190.00p 2,199.00p 2,132.00p 2,147.00p 634341
26/04/2018 2,156.00p 2,186.00p 2,139.00p 2,178.00p 656455
25/04/2018 2,201.00p 2,205.00p 2,158.00p 2,188.00p 2093401
24/04/2018 2,269.00p 2,283.00p 2,215.00p 2,215.00p 1940159
23/04/2018 2,203.00p 2,282.00p 2,201.00p 2,263.00p 1613106
20/04/2018 2,259.00p 2,271.00p 2,198.00p 2,201.00p 1235119
19/04/2018 2,196.00p 2,262.00p 2,176.00p 2,250.00p 3379225
18/04/2018 2,080.00p 2,121.00p 2,080.00p 2,118.00p 816194
17/04/2018 2,069.00p 2,086.00p 2,055.00p 2,080.00p 535746
16/04/2018 2,075.00p 2,083.00p 2,058.00p 2,060.00p 611024
13/04/2018 2,101.00p 2,110.00p 2,075.00p 2,081.00p 787638
12/04/2018 2,064.00p 2,095.00p 2,053.00p 2,090.00p 1033140
11/04/2018 2,020.00p 2,052.00p 2,001.57p 2,050.00p 814800
10/04/2018 1,946.50p 2,033.00p 1,935.50p 2,033.00p 1119669
09/04/2018 1,965.50p 1,969.00p 1,912.00p 1,934.00p 1009143
06/04/2018 1,999.00p 1,999.00p 1,949.50p 1,958.00p 872112
05/04/2018 1,966.50p 2,014.00p 1,949.50p 2,005.00p 745125
04/04/2018 1,976.50p 1,978.00p 1,908.00p 1,931.50p 1087969
03/04/2018 1,969.50p 1,980.00p 1,946.50p 1,977.00p 803803
29/03/2018 2,012.00p 2,013.00p 1,975.50p 1,994.50p 1048310
28/03/2018 1,956.50p 1,982.50p 1,932.00p 1,976.50p 792867
27/03/2018 1,967.50p 2,003.00p 1,963.50p 1,976.50p 822406
26/03/2018 1,948.00p 1,959.50p 1,930.50p 1,941.00p 625130
23/03/2018 1,952.50p 1,965.00p 1,924.00p 1,945.50p 915456
22/03/2018 1,947.00p 1,980.00p 1,944.50p 1,971.50p 1163004
21/03/2018 1,948.00p 1,972.50p 1,921.00p 1,970.50p 987517
20/03/2018 1,921.50p 1,962.00p 1,911.50p 1,945.50p 811661
19/03/2018 1,960.00p 1,963.50p 1,906.00p 1,910.00p 709968
16/03/2018 1,968.00p 1,969.00p 1,939.50p 1,962.00p 1409031
15/03/2018 1,942.00p 1,976.00p 1,940.00p 1,965.50p 897805
14/03/2018 1,948.00p 1,956.00p 1,923.00p 1,933.00p 993474
13/03/2018 1,990.00p 1,999.00p 1,937.00p 1,945.50p 1153457
12/03/2018 2,015.00p 2,015.00p 1,979.50p 1,990.50p 1134450
09/03/2018 1,967.00p 2,003.00p 1,948.50p 2,002.00p 1071097
08/03/2018 1,926.50p 1,970.00p 1,926.50p 1,960.00p 1430849
07/03/2018 1,929.00p 1,934.00p 1,874.50p 1,926.00p 1253395
06/03/2018 1,911.50p 1,944.50p 1,903.00p 1,925.00p 1271869
05/03/2018 1,906.50p 1,940.50p 1,884.50p 1,894.50p 1638204
02/03/2018 1,967.50p 1,973.00p 1,892.50p 1,899.50p 1410207
01/03/2018 2,030.00p 2,032.00p 1,971.00p 1,981.00p 1511276
28/02/2018 2,040.00p 2,059.00p 1,971.00p 2,036.00p 2009669
27/02/2018 2,000.00p 2,021.00p 1,974.50p 2,001.00p 1551922
26/02/2018 2,016.00p 2,033.00p 1,987.00p 1,994.00p 875005
23/02/2018 2,024.00p 2,028.00p 1,995.00p 2,004.00p 747856
22/02/2018 2,041.00p 2,058.00p 1,999.50p 2,027.00p 1172731
21/02/2018 1,984.50p 2,023.00p 1,984.50p 2,020.00p 852744
20/02/2018 2,027.00p 2,036.34p 2,000.12p 2,036.00p 837090
19/02/2018 2,064.00p 2,088.00p 2,006.00p 2,012.00p 824718
16/02/2018 2,076.00p 2,086.00p 2,049.00p 2,060.00p 828589
15/02/2018 2,039.00p 2,099.00p 2,034.00p 2,063.00p 999459
14/02/2018 2,039.00p 2,041.00p 1,984.50p 2,023.00p 1028594
13/02/2018 2,040.00p 2,070.00p 2,016.00p 2,021.00p 1161650
12/02/2018 2,010.00p 2,052.00p 2,000.00p 2,034.00p 1080513
09/02/2018 1,984.50p 2,009.00p 1,958.00p 1,972.50p 1043309
08/02/2018 2,056.00p 2,063.00p 1,992.00p 1,996.50p 1159609
07/02/2018 2,061.00p 2,094.00p 2,035.00p 2,067.00p 1128935
06/02/2018 2,030.00p 2,089.00p 1,986.50p 2,035.00p 1644588
05/02/2018 2,121.00p 2,127.00p 2,080.00p 2,095.00p 1167847
02/02/2018 2,200.00p 2,210.00p 2,135.00p 2,135.00p 907782
01/02/2018 2,215.00p 2,220.00p 2,191.00p 2,195.00p 809508
31/01/2018 2,227.00p 2,246.00p 2,183.00p 2,209.00p 954362
30/01/2018 2,241.00p 2,268.00p 2,218.00p 2,230.00p 858537
29/01/2018 2,276.00p 2,290.00p 2,254.00p 2,256.00p 656002
26/01/2018 2,236.00p 2,276.00p 2,218.00p 2,257.00p 1176111
25/01/2018 2,208.00p 2,247.00p 2,203.00p 2,220.00p 901966
24/01/2018 2,242.00p 2,245.62p 2,195.00p 2,216.00p 802435
23/01/2018 2,175.00p 2,232.00p 2,165.00p 2,213.00p 1732442
22/01/2018 2,133.00p 2,163.00p 2,131.00p 2,160.00p 1102861
19/01/2018 2,156.00p 2,164.00p 2,139.67p 2,146.00p 1209131
18/01/2018 2,189.00p 2,207.00p 2,150.00p 2,161.00p 954500
17/01/2018 2,194.00p 2,210.00p 2,175.00p 2,190.00p 662152
16/01/2018 2,193.00p 2,207.00p 2,180.00p 2,205.00p 909252
15/01/2018 2,175.00p 2,203.00p 2,147.00p 2,180.00p 1086052
12/01/2018 2,218.00p 2,240.00p 2,204.00p 2,204.00p 1402232
11/01/2018 2,200.00p 2,228.00p 2,158.00p 2,212.00p 1461451
10/01/2018 2,292.00p 2,296.00p 2,243.00p 2,256.00p 1106019
09/01/2018 2,315.00p 2,326.00p 2,275.98p 2,290.00p 689807
08/01/2018 2,284.00p 2,311.00p 2,259.00p 2,305.00p 734185
05/01/2018 2,245.00p 2,281.00p 2,245.00p 2,281.00p 1051213
04/01/2018 2,185.00p 2,250.00p 2,182.04p 2,248.00p 1171320
03/01/2018 2,152.00p 2,185.00p 2,143.00p 2,179.00p 466637
02/01/2018 2,110.00p 2,162.00p 2,110.00p 2,144.00p 576860
29/12/2017 2,139.00p 2,162.00p 2,119.00p 2,123.00p 245537
28/12/2017 2,153.00p 2,163.00p 2,141.00p 2,151.00p 384336
27/12/2017 2,114.00p 2,160.00p 2,097.00p 2,157.00p 722328
22/12/2017 2,124.00p 2,136.00p 2,110.00p 2,110.00p 313564
21/12/2017 2,091.00p 2,132.00p 2,079.00p 2,126.00p 525689
20/12/2017 2,090.00p 2,108.00p 2,072.00p 2,096.00p 422856
19/12/2017 2,071.00p 2,109.00p 2,021.74p 2,093.00p 691068
18/12/2017 2,033.00p 2,081.50p 2,033.00p 2,074.00p 817726
15/12/2017 2,011.00p 2,030.00p 2,002.00p 2,019.00p 1192700
14/12/2017 2,021.00p 2,037.00p 2,001.00p 2,012.00p 575913
13/12/2017 2,061.00p 2,063.00p 2,013.00p 2,030.00p 901054
12/12/2017 2,061.00p 2,065.00p 2,043.66p 2,056.00p 813612
11/12/2017 2,036.00p 2,066.00p 2,015.00p 2,064.00p 758234
08/12/2017 2,015.00p 2,035.00p 1,995.00p 2,030.00p 998869
07/12/2017 1,984.00p 2,004.00p 1,972.00p 2,004.00p 1162711
06/12/2017 1,966.00p 1,991.00p 1,951.00p 1,983.00p 959290
05/12/2017 1,968.00p 1,976.00p 1,944.00p 1,964.00p 884453
04/12/2017 1,985.00p 2,012.81p 1,966.00p 1,971.00p 715038
01/12/2017 1,956.00p 1,997.00p 1,949.00p 1,962.00p 1718161
30/11/2017 2,016.00p 2,016.00p 1,962.00p 1,962.00p 1262805
29/11/2017 2,040.00p 2,048.00p 2,004.00p 2,004.00p 735686
28/11/2017 2,008.00p 2,033.00p 2,001.00p 2,030.00p 542480

*Close Price adjusted for both dividends and splits