Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/11/2017 2,043.00p 2,043.00p 2,008.00p 2,008.00p 629802
24/11/2017 2,054.00p 2,065.00p 2,026.31p 2,046.00p 552639
23/11/2017 2,051.00p 2,071.00p 2,021.00p 2,051.00p 802672
22/11/2017 2,039.00p 2,073.00p 2,031.00p 2,047.00p 969883
21/11/2017 1,998.00p 2,046.33p 1,991.00p 2,033.00p 774503
20/11/2017 1,980.00p 2,002.00p 1,969.00p 1,997.00p 539558
17/11/2017 1,976.00p 2,002.00p 1,976.00p 1,984.00p 729207
16/11/2017 1,967.00p 1,988.00p 1,966.00p 1,985.00p 856600
15/11/2017 1,966.00p 2,009.55p 1,948.00p 1,963.00p 1212370
14/11/2017 1,959.00p 2,011.00p 1,946.00p 1,981.00p 1904381
13/11/2017 1,993.00p 1,996.00p 1,949.00p 1,969.00p 972410
10/11/2017 1,987.00p 1,996.00p 1,973.00p 1,986.00p 637456
09/11/2017 2,020.00p 2,031.00p 1,981.00p 1,981.00p 999009
08/11/2017 2,029.00p 2,029.00p 2,006.00p 2,015.00p 1253212
07/11/2017 2,016.00p 2,029.00p 2,000.00p 2,011.00p 1510269
06/11/2017 2,040.00p 2,064.00p 1,999.00p 2,010.00p 1166155
03/11/2017 1,994.00p 2,049.00p 1,869.40p 2,045.00p 763144
02/11/2017 1,977.00p 2,014.00p 1,973.00p 1,995.00p 1241825
01/11/2017 1,957.00p 2,012.00p 1,936.00p 1,985.00p 3200545
31/10/2017 1,926.00p 2,100.24p 1,905.00p 1,953.00p 5922139
30/10/2017 2,110.00p 2,123.00p 2,091.00p 2,096.00p 1376032
27/10/2017 2,096.00p 2,119.00p 2,092.00p 2,115.00p 1192413
26/10/2017 2,116.00p 2,154.00p 2,078.00p 2,096.00p 1774631
25/10/2017 2,085.00p 2,132.00p 2,085.00p 2,110.00p 1380744
24/10/2017 2,100.00p 2,127.00p 2,065.00p 2,088.00p 2104765
23/10/2017 2,025.00p 2,064.00p 2,025.00p 2,060.00p 876074
20/10/2017 2,030.00p 2,038.00p 2,015.00p 2,032.00p 1309819
19/10/2017 2,011.00p 2,024.81p 1,987.00p 2,024.00p 2681841
18/10/2017 2,001.00p 2,034.00p 1,985.40p 2,015.00p 1209110
17/10/2017 1,999.00p 2,006.79p 1,982.00p 1,991.00p 1205223
16/10/2017 2,015.00p 2,015.00p 1,991.00p 2,002.00p 727377
13/10/2017 1,988.00p 2,015.00p 1,980.00p 2,007.00p 897172
12/10/2017 2,011.00p 2,011.00p 1,981.00p 1,991.00p 565081
11/10/2017 2,009.00p 2,009.00p 1,991.00p 2,002.00p 697703
10/10/2017 1,990.00p 2,007.00p 1,982.00p 2,004.00p 618025
09/10/2017 1,996.00p 2,013.00p 1,983.00p 2,000.00p 439711
06/10/2017 2,017.00p 2,018.00p 1,988.00p 1,994.00p 988122
05/10/2017 1,966.00p 2,011.00p 1,966.00p 2,011.00p 1028837
04/10/2017 1,960.00p 1,982.00p 1,939.00p 1,982.00p 1191939
03/10/2017 1,970.00p 1,976.00p 1,956.00p 1,964.00p 798646
02/10/2017 1,967.00p 1,987.00p 1,961.00p 1,973.00p 1445704
29/09/2017 1,964.00p 1,974.00p 1,936.00p 1,965.00p 1126853
28/09/2017 1,947.00p 1,976.00p 1,932.00p 1,965.00p 1442819
27/09/2017 1,910.00p 1,954.00p 1,901.00p 1,935.00p 1254503
26/09/2017 1,875.00p 1,923.00p 1,873.00p 1,904.00p 1908014
25/09/2017 1,831.00p 1,886.00p 1,824.00p 1,860.00p 955764
22/09/2017 1,812.00p 1,839.00p 1,790.00p 1,832.00p 542151
21/09/2017 1,815.00p 1,836.00p 1,799.00p 1,816.00p 1085535
20/09/2017 1,836.00p 1,871.00p 1,826.00p 1,830.00p 1012642
19/09/2017 1,811.00p 1,851.00p 1,811.00p 1,840.00p 959528
18/09/2017 1,745.00p 1,818.00p 1,745.00p 1,807.00p 1122050
15/09/2017 1,813.00p 1,813.00p 1,741.00p 1,741.00p 1524749
14/09/2017 1,780.00p 1,808.00p 1,771.00p 1,795.00p 997512
13/09/2017 1,795.00p 1,795.00p 1,774.00p 1,782.00p 510962
12/09/2017 1,811.00p 1,820.00p 1,794.00p 1,794.00p 575992
11/09/2017 1,804.00p 1,812.00p 1,792.00p 1,802.00p 484059
08/09/2017 1,810.00p 1,815.00p 1,793.00p 1,798.00p 507637
07/09/2017 1,839.00p 1,839.00p 1,813.00p 1,815.00p 588218
06/09/2017 1,831.00p 1,847.00p 1,818.00p 1,839.00p 679881
05/09/2017 1,830.00p 1,851.00p 1,819.00p 1,837.00p 839384
04/09/2017 1,790.00p 1,813.00p 1,776.00p 1,806.00p 443474
01/09/2017 1,796.00p 1,819.00p 1,794.00p 1,794.00p 556808
31/08/2017 1,788.00p 1,809.00p 1,787.00p 1,795.00p 1008489
30/08/2017 1,765.00p 1,781.00p 1,744.00p 1,778.00p 823059
29/08/2017 1,795.00p 1,795.00p 1,733.00p 1,748.00p 820093
25/08/2017 1,833.00p 1,846.00p 1,811.00p 1,813.00p 1462076
24/08/2017 1,776.00p 1,794.00p 1,771.00p 1,789.00p 1028765
23/08/2017 1,762.00p 1,780.00p 1,747.00p 1,765.00p 947902
22/08/2017 1,734.00p 1,756.00p 1,719.00p 1,751.00p 927778
21/08/2017 1,742.00p 1,742.00p 1,713.00p 1,734.00p 626157
18/08/2017 1,729.00p 1,743.00p 1,711.00p 1,741.00p 395501
17/08/2017 1,770.00p 1,776.00p 1,741.00p 1,745.00p 560501
16/08/2017 1,743.00p 1,778.00p 1,742.00p 1,773.00p 609226
15/08/2017 1,747.00p 1,748.00p 1,724.00p 1,733.00p 520911
14/08/2017 1,761.00p 1,768.00p 1,732.00p 1,740.00p 722822
11/08/2017 1,755.00p 1,773.00p 1,725.00p 1,750.00p 797642
10/08/2017 1,781.00p 1,791.00p 1,757.00p 1,763.00p 485715
09/08/2017 1,785.00p 1,800.00p 1,772.00p 1,784.00p 490651
08/08/2017 1,793.00p 1,807.00p 1,788.00p 1,794.00p 502243
07/08/2017 1,818.00p 1,819.00p 1,790.00p 1,797.00p 627525
04/08/2017 1,800.00p 1,817.00p 1,781.00p 1,811.00p 734564
03/08/2017 1,800.00p 1,826.00p 1,779.00p 1,805.00p 942424
02/08/2017 1,827.00p 1,837.00p 1,789.00p 1,793.00p 936436
01/08/2017 1,839.00p 1,840.00p 1,818.00p 1,821.00p 1082941
31/07/2017 1,865.00p 1,874.00p 1,822.00p 1,834.00p 1132004
28/07/2017 1,871.00p 1,876.00p 1,839.00p 1,863.00p 1306455
27/07/2017 1,870.00p 1,879.00p 1,830.00p 1,876.00p 1828379
26/07/2017 1,876.00p 1,920.00p 1,876.00p 1,915.00p 1331027
25/07/2017 1,889.00p 1,910.00p 1,867.00p 1,870.00p 1220726
24/07/2017 1,903.00p 1,906.00p 1,855.00p 1,885.00p 1419533
21/07/2017 1,900.00p 1,907.00p 1,871.00p 1,899.00p 1321145
20/07/2017 1,937.00p 1,940.00p 1,905.00p 1,910.00p 1633724
19/07/2017 1,964.00p 1,976.00p 1,922.00p 1,927.00p 1277792
18/07/2017 1,978.00p 2,003.00p 1,955.00p 1,961.00p 1176364
17/07/2017 1,956.00p 2,011.00p 1,931.00p 1,978.00p 2733688
14/07/2017 1,815.00p 1,839.00p 1,807.00p 1,824.00p 759269
13/07/2017 1,811.00p 1,821.00p 1,801.00p 1,815.00p 614559
12/07/2017 1,816.00p 1,821.00p 1,800.00p 1,813.00p 1964407
11/07/2017 1,794.00p 1,812.00p 1,774.00p 1,785.00p 843851
10/07/2017 1,800.00p 1,801.00p 1,775.00p 1,788.00p 625877
07/07/2017 1,787.00p 1,793.00p 1,778.00p 1,788.00p 1042233
06/07/2017 1,780.00p 1,803.00p 1,769.00p 1,791.00p 818670
05/07/2017 1,782.00p 1,797.00p 1,771.00p 1,783.00p 982814
04/07/2017 1,765.00p 1,790.00p 1,753.00p 1,781.00p 998434
03/07/2017 1,739.00p 1,779.00p 1,729.00p 1,774.00p 1419883
30/06/2017 1,732.00p 1,750.00p 1,723.00p 1,731.00p 977636
29/06/2017 1,758.00p 1,766.00p 1,725.00p 1,733.00p 831803
28/06/2017 1,756.00p 1,756.00p 1,725.00p 1,751.00p 859664
27/06/2017 1,747.00p 1,767.00p 1,735.00p 1,760.00p 993398
26/06/2017 1,780.00p 1,782.00p 1,748.00p 1,751.00p 508431
23/06/2017 1,755.00p 1,781.00p 1,740.00p 1,770.00p 1448912
22/06/2017 1,727.00p 1,743.00p 1,696.00p 1,742.00p 1007511
21/06/2017 1,736.00p 1,747.00p 1,714.00p 1,727.00p 1341227
20/06/2017 1,794.00p 1,794.00p 1,727.00p 1,736.00p 1079956
19/06/2017 1,780.00p 1,795.00p 1,766.00p 1,788.00p 729321
16/06/2017 1,764.00p 1,775.00p 1,745.00p 1,761.00p 1570689
15/06/2017 1,834.00p 1,837.00p 1,732.00p 1,761.00p 2384620
14/06/2017 1,869.00p 1,879.00p 1,835.00p 1,835.00p 1064402

*Close Price adjusted for both dividends and splits