Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2015 1,241.00p 1,266.00p 1,234.00p 1,235.00p 1020372
18/09/2015 1,278.00p 1,281.00p 1,231.00p 1,245.00p 5250183
17/09/2015 1,305.00p 1,305.00p 1,255.00p 1,284.00p 1021850
16/09/2015 1,302.00p 1,327.00p 1,286.00p 1,318.00p 1079065
15/09/2015 1,237.00p 1,304.00p 1,216.20p 1,298.00p 1105919
14/09/2015 1,249.00p 1,265.00p 1,232.00p 1,238.00p 729193
11/09/2015 1,258.00p 1,271.00p 1,241.00p 1,244.00p 638004
10/09/2015 1,265.00p 1,270.04p 1,239.00p 1,256.00p 914995
09/09/2015 1,290.00p 1,290.60p 1,264.00p 1,274.00p 1414184
08/09/2015 1,286.00p 1,293.00p 1,273.00p 1,280.00p 846726
07/09/2015 1,281.00p 1,296.00p 1,270.00p 1,277.00p 543701
04/09/2015 1,325.00p 1,325.00p 1,275.00p 1,278.00p 1053039
03/09/2015 1,350.00p 1,363.00p 1,317.00p 1,328.00p 1130947
02/09/2015 1,356.00p 1,372.00p 1,334.95p 1,343.00p 806118
01/09/2015 1,381.00p 1,397.00p 1,347.00p 1,355.00p 1254890
28/08/2015 1,397.00p 1,404.00p 1,365.00p 1,404.00p 1384255
27/08/2015 1,387.00p 1,433.00p 1,376.00p 1,393.00p 1661144
26/08/2015 1,316.00p 1,384.00p 1,292.00p 1,358.00p 2151208
25/08/2015 1,296.00p 1,338.55p 1,289.00p 1,332.00p 1288475
24/08/2015 1,298.00p 1,311.00p 1,230.00p 1,276.00p 1515704
21/08/2015 1,320.00p 1,349.00p 1,316.00p 1,324.00p 890536
20/08/2015 1,341.00p 1,376.00p 1,334.00p 1,346.00p 1167511
19/08/2015 1,421.00p 1,421.25p 1,349.00p 1,353.00p 1138945
18/08/2015 1,437.00p 1,440.84p 1,411.00p 1,425.00p 569364
17/08/2015 1,470.00p 1,470.00p 1,433.00p 1,443.00p 566623
14/08/2015 1,491.00p 1,491.00p 1,458.00p 1,462.00p 677055
13/08/2015 1,506.00p 1,515.00p 1,477.00p 1,486.00p 569081
12/08/2015 1,514.00p 1,514.00p 1,477.00p 1,489.00p 1113666
11/08/2015 1,535.00p 1,556.00p 1,515.00p 1,515.00p 748937
10/08/2015 1,546.00p 1,553.48p 1,501.00p 1,532.00p 894119
07/08/2015 1,511.00p 1,561.00p 1,505.00p 1,535.00p 1910465
06/08/2015 1,533.00p 1,533.00p 1,506.00p 1,510.00p 788832
05/08/2015 1,510.00p 1,540.00p 1,508.00p 1,527.00p 1096132
04/08/2015 1,501.00p 1,526.00p 1,498.00p 1,508.00p 872271
03/08/2015 1,529.00p 1,533.87p 1,495.00p 1,506.00p 985820
31/07/2015 1,563.00p 1,563.00p 1,516.00p 1,537.00p 1146445
30/07/2015 1,530.00p 1,572.00p 1,496.00p 1,555.00p 1405737
29/07/2015 1,520.00p 1,546.00p 1,494.00p 1,531.00p 913364
28/07/2015 1,473.00p 1,539.00p 1,454.00p 1,511.00p 2008429
27/07/2015 1,499.00p 1,529.00p 1,472.00p 1,475.00p 1243918
24/07/2015 1,540.00p 1,553.00p 1,495.00p 1,500.00p 831464
23/07/2015 1,571.00p 1,575.00p 1,541.00p 1,545.00p 851960
22/07/2015 1,638.00p 1,645.00p 1,564.00p 1,568.00p 1107569
21/07/2015 1,666.00p 1,680.00p 1,653.00p 1,657.00p 674816
20/07/2015 1,663.00p 1,672.00p 1,652.00p 1,665.00p 493135
17/07/2015 1,669.00p 1,685.00p 1,652.00p 1,665.00p 828515
16/07/2015 1,605.00p 1,667.00p 1,605.00p 1,661.00p 1718375
15/07/2015 1,596.00p 1,599.00p 1,562.00p 1,594.00p 556371
14/07/2015 1,625.00p 1,627.00p 1,584.00p 1,596.00p 724486
13/07/2015 1,600.00p 1,636.00p 1,594.00p 1,623.00p 765977
10/07/2015 1,627.00p 1,647.00p 1,596.00p 1,596.00p 1018446
09/07/2015 1,607.00p 1,621.00p 1,593.00p 1,615.00p 1219500
08/07/2015 1,588.00p 1,619.00p 1,578.00p 1,599.00p 1294436
07/07/2015 1,664.00p 1,665.00p 1,582.00p 1,582.00p 1097567
06/07/2015 1,715.00p 1,715.00p 1,666.00p 1,666.00p 676580
03/07/2015 1,740.00p 1,758.00p 1,706.00p 1,719.00p 580181
02/07/2015 1,712.00p 1,726.00p 1,678.00p 1,726.00p 1021623
01/07/2015 1,706.00p 1,745.45p 1,700.00p 1,719.00p 1770347
30/06/2015 1,734.00p 1,742.00p 1,687.00p 1,697.00p 1341141
29/06/2015 1,710.00p 1,758.21p 1,705.00p 1,741.00p 747227
26/06/2015 1,764.00p 1,764.00p 1,728.00p 1,748.00p 660483
25/06/2015 1,802.00p 1,810.00p 1,755.00p 1,767.00p 753756
24/06/2015 1,840.00p 1,855.00p 1,794.00p 1,800.00p 884802
23/06/2015 1,797.00p 1,846.00p 1,789.00p 1,836.00p 1009270
22/06/2015 1,807.00p 1,817.00p 1,776.00p 1,785.00p 1250924
19/06/2015 1,791.00p 1,805.00p 1,776.00p 1,791.00p 1239924
18/06/2015 1,784.00p 1,804.00p 1,776.00p 1,796.00p 696551
17/06/2015 1,812.00p 1,827.00p 1,777.00p 1,794.00p 1003666
16/06/2015 1,810.00p 1,817.00p 1,797.00p 1,808.00p 630407
15/06/2015 1,840.00p 1,849.00p 1,806.00p 1,813.00p 830997
12/06/2015 1,869.00p 1,876.00p 1,835.00p 1,848.00p 840841
11/06/2015 1,908.00p 1,934.00p 1,864.00p 1,876.00p 805621
10/06/2015 1,842.00p 1,926.00p 1,811.00p 1,914.00p 1648610
09/06/2015 1,936.00p 1,944.00p 1,910.00p 1,922.00p 791081
08/06/2015 1,936.00p 1,951.00p 1,918.00p 1,940.00p 1002947
05/06/2015 1,919.00p 1,937.00p 1,891.00p 1,935.00p 1120734
04/06/2015 1,968.00p 1,968.00p 1,917.00p 1,919.00p 706091
03/06/2015 1,974.00p 2,001.00p 1,962.00p 1,975.00p 621250
02/06/2015 1,958.00p 1,990.00p 1,931.00p 1,972.00p 753223
01/06/2015 2,027.00p 2,035.00p 1,948.00p 1,956.00p 1303200
29/05/2015 1,987.00p 2,045.00p 1,949.00p 2,024.00p 2263081
28/05/2015 1,978.00p 1,998.00p 1,951.00p 1,976.00p 1443233
27/05/2015 1,990.00p 1,995.00p 1,940.00p 1,988.00p 1670235
26/05/2015 1,938.00p 2,018.00p 1,933.08p 2,002.00p 1448134
22/05/2015 1,914.00p 1,953.00p 1,909.00p 1,937.00p 886824
21/05/2015 1,888.00p 1,934.00p 1,879.00p 1,916.00p 587905
20/05/2015 1,920.00p 1,920.00p 1,883.00p 1,888.00p 1543175
19/05/2015 1,938.00p 1,945.00p 1,907.00p 1,914.00p 828508
18/05/2015 1,938.00p 1,975.00p 1,914.00p 1,936.00p 979181
15/05/2015 1,925.00p 1,925.00p 1,884.00p 1,898.00p 585361
14/05/2015 1,904.00p 1,932.00p 1,889.00p 1,915.00p 559983
13/05/2015 1,903.00p 1,918.00p 1,885.00p 1,903.00p 653673
12/05/2015 1,905.00p 1,915.00p 1,872.00p 1,896.00p 1042448
11/05/2015 1,870.00p 1,923.00p 1,870.00p 1,917.00p 1022899
08/05/2015 1,881.00p 1,906.00p 1,851.00p 1,881.00p 1426777
07/05/2015 1,900.00p 1,900.00p 1,823.00p 1,861.00p 1008842
06/05/2015 1,893.00p 1,916.00p 1,883.00p 1,910.00p 1121614
05/05/2015 1,899.00p 1,905.00p 1,878.00p 1,893.00p 1348597
01/05/2015 1,881.00p 1,906.46p 1,871.80p 1,885.00p 1006185
30/04/2015 1,805.00p 1,883.00p 1,793.00p 1,880.00p 1884374
29/04/2015 1,703.00p 1,853.00p 1,702.44p 1,836.00p 2760589
28/04/2015 1,761.00p 1,774.00p 1,728.00p 1,738.00p 1626542
27/04/2015 1,755.00p 1,769.00p 1,720.00p 1,768.00p 1069846
24/04/2015 1,785.00p 1,815.00p 1,744.00p 1,755.00p 1170409
23/04/2015 1,800.00p 1,825.00p 1,732.00p 1,783.00p 1469334
22/04/2015 1,837.00p 1,840.00p 1,776.00p 1,802.00p 1228356
21/04/2015 1,895.00p 1,895.00p 1,818.00p 1,822.00p 1428541
20/04/2015 1,880.00p 1,893.00p 1,863.00p 1,890.00p 1899494
17/04/2015 1,911.00p 1,938.00p 1,843.00p 1,872.00p 1174260
16/04/2015 1,915.00p 1,931.00p 1,895.00p 1,902.00p 1432684
15/04/2015 1,890.00p 1,953.00p 1,870.00p 1,905.00p 2197832
14/04/2015 1,781.00p 1,886.00p 1,781.00p 1,880.00p 1208064
13/04/2015 1,773.00p 1,805.00p 1,767.00p 1,789.00p 710661
10/04/2015 1,768.00p 1,788.00p 1,728.34p 1,779.00p 1246795
09/04/2015 1,778.00p 1,778.00p 1,695.00p 1,767.00p 776678
08/04/2015 1,820.00p 1,821.00p 1,752.00p 1,765.00p 1507887
07/04/2015 1,769.00p 1,809.00p 1,742.00p 1,778.00p 1067960
02/04/2015 1,702.00p 1,744.10p 1,694.24p 1,737.00p 941806
01/04/2015 1,700.00p 1,724.00p 1,690.00p 1,695.00p 793388
31/03/2015 1,710.00p 1,789.00p 1,697.33p 1,701.00p 1206415
30/03/2015 1,733.00p 1,733.00p 1,694.00p 1,712.00p 1038430
27/03/2015 1,784.00p 1,784.00p 1,710.00p 1,714.00p 850543
26/03/2015 1,768.00p 1,832.00p 1,763.00p 1,777.00p 1062562
25/03/2015 1,791.00p 1,791.00p 1,753.00p 1,768.00p 778818
24/03/2015 1,805.00p 1,816.00p 1,772.00p 1,792.00p 691806
23/03/2015 1,836.00p 1,841.00p 1,782.00p 1,801.00p 972290
20/03/2015 1,788.00p 1,856.91p 1,755.00p 1,841.00p 1279668
19/03/2015 1,776.00p 1,806.00p 1,770.00p 1,779.00p 1120684
18/03/2015 1,747.00p 1,776.00p 1,704.70p 1,763.00p 1219360
17/03/2015 1,776.00p 1,816.00p 1,759.00p 1,780.00p 1060703
16/03/2015 1,791.00p 1,793.00p 1,740.00p 1,781.00p 825769
13/03/2015 1,831.00p 1,851.00p 1,771.67p 1,788.00p 1033453
12/03/2015 1,820.00p 1,848.00p 1,796.00p 1,827.00p 908552
11/03/2015 1,835.00p 1,835.00p 1,790.00p 1,811.00p 854238
10/03/2015 1,882.00p 1,888.18p 1,808.00p 1,825.00p 1693893
09/03/2015 1,811.00p 1,898.00p 1,798.00p 1,887.00p 1521064
06/03/2015 1,758.00p 1,844.61p 1,753.00p 1,813.00p 2300137
05/03/2015 1,700.00p 1,755.00p 1,689.00p 1,739.00p 1854244
04/03/2015 1,688.00p 1,730.00p 1,673.00p 1,692.00p 885892
03/03/2015 1,718.00p 1,737.00p 1,680.00p 1,691.00p 2077889
02/03/2015 1,703.00p 1,724.00p 1,655.00p 1,718.00p 1670116
27/02/2015 1,730.00p 1,747.00p 1,688.38p 1,704.00p 1106691
26/02/2015 1,706.00p 1,754.00p 1,689.00p 1,734.00p 2114760
25/02/2015 1,755.00p 1,768.00p 1,666.00p 1,700.00p 3245766
24/02/2015 1,876.00p 1,876.31p 1,834.00p 1,863.00p 1014209
23/02/2015 1,921.00p 1,924.00p 1,853.00p 1,879.00p 766762
20/02/2015 1,898.00p 1,934.00p 1,886.00p 1,911.00p 1194966
19/02/2015 1,885.00p 1,885.00p 1,845.00p 1,862.00p 705026
18/02/2015 1,865.00p 1,897.00p 1,855.50p 1,895.00p 1074380
17/02/2015 1,857.00p 1,891.00p 1,835.00p 1,859.00p 746837
16/02/2015 1,876.00p 1,877.00p 1,835.00p 1,858.00p 716206
13/02/2015 1,850.00p 1,907.00p 1,840.00p 1,892.00p 635227
12/02/2015 1,824.00p 1,880.00p 1,823.00p 1,840.00p 947070
11/02/2015 1,845.00p 1,859.00p 1,807.00p 1,826.00p 666691
10/02/2015 1,876.00p 1,886.00p 1,819.00p 1,839.00p 839791
09/02/2015 1,840.00p 1,886.00p 1,817.00p 1,879.00p 884998
06/02/2015 1,837.00p 1,882.00p 1,827.00p 1,843.00p 866437
05/02/2015 1,790.00p 1,855.00p 1,743.00p 1,852.00p 1070762
04/02/2015 1,829.00p 1,835.00p 1,795.00p 1,810.00p 1240011
03/02/2015 1,745.00p 1,879.00p 1,745.00p 1,830.00p 2003811
02/02/2015 1,684.00p 1,750.13p 1,677.00p 1,734.00p 2334732
30/01/2015 1,654.00p 1,721.10p 1,654.00p 1,680.00p 1270696
29/01/2015 1,663.00p 1,670.00p 1,603.00p 1,646.00p 1295634
28/01/2015 1,653.00p 1,711.00p 1,644.00p 1,677.00p 1050702
27/01/2015 1,680.00p 1,770.00p 1,609.00p 1,640.00p 1532586
26/01/2015 1,668.00p 1,695.36p 1,646.00p 1,687.00p 713843
23/01/2015 1,706.00p 1,726.00p 1,648.00p 1,675.00p 840527
22/01/2015 1,685.00p 1,746.00p 1,685.00p 1,700.00p 1118432
21/01/2015 1,630.00p 1,697.00p 1,574.00p 1,688.00p 1106555
20/01/2015 1,702.00p 1,712.22p 1,665.00p 1,674.00p 711877
19/01/2015 1,683.00p 1,702.00p 1,666.00p 1,696.00p 584951
16/01/2015 1,643.00p 1,695.00p 1,630.00p 1,687.00p 1035855
15/01/2015 1,624.00p 1,679.00p 1,604.00p 1,656.00p 1691575
14/01/2015 1,681.00p 1,681.00p 1,582.00p 1,608.00p 1549592
13/01/2015 1,685.00p 1,697.00p 1,654.00p 1,692.00p 1590761
12/01/2015 1,781.00p 1,782.00p 1,696.00p 1,723.00p 840920
09/01/2015 1,800.00p 1,820.00p 1,751.00p 1,767.00p 1745073
08/01/2015 1,780.00p 1,811.00p 1,737.00p 1,777.00p 1246138
07/01/2015 1,776.00p 1,801.00p 1,742.00p 1,765.00p 968530
06/01/2015 1,755.00p 1,805.00p 1,737.00p 1,772.00p 2124261
05/01/2015 1,869.00p 1,886.00p 1,758.00p 1,764.00p 958680
02/01/2015 1,903.00p 1,912.00p 1,855.00p 1,883.00p 529509
31/12/2014 1,866.00p 1,897.00p 1,847.00p 1,851.00p 253175
30/12/2014 1,918.00p 1,923.00p 1,862.00p 1,866.00p 488402
29/12/2014 1,931.00p 1,943.00p 1,899.00p 1,927.00p 465577
24/12/2014 1,955.00p 1,955.00p 1,913.00p 1,927.00p 120326
23/12/2014 1,881.00p 1,946.00p 1,874.00p 1,912.00p 719416
22/12/2014 1,917.00p 1,944.08p 1,856.00p 1,874.00p 849488
19/12/2014 1,879.00p 1,913.00p 1,859.00p 1,905.00p 1480238
18/12/2014 1,861.00p 1,878.49p 1,839.00p 1,870.00p 1303199
17/12/2014 1,762.00p 1,843.00p 1,746.00p 1,830.00p 1783948
16/12/2014 1,708.00p 1,792.00p 1,680.28p 1,782.00p 2213126
15/12/2014 1,708.00p 1,786.00p 1,702.00p 1,710.00p 1508500
12/12/2014 1,690.00p 1,726.00p 1,670.00p 1,699.00p 1522578
11/12/2014 1,680.00p 1,709.00p 1,639.00p 1,695.00p 1491528
10/12/2014 1,719.00p 1,732.00p 1,693.00p 1,693.00p 961777
09/12/2014 1,720.00p 1,736.00p 1,655.00p 1,716.00p 1759697
08/12/2014 1,830.00p 1,834.00p 1,741.00p 1,741.00p 758569
05/12/2014 1,815.00p 1,843.00p 1,795.00p 1,838.00p 732480
04/12/2014 1,800.00p 1,811.00p 1,795.00p 1,800.00p 690364

*Close Price adjusted for both dividends and splits