Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2014 1,827.00p 1,837.00p 1,791.00p 1,798.00p 766369
02/12/2014 1,841.00p 1,862.00p 1,804.00p 1,827.00p 896274
01/12/2014 1,799.00p 1,849.35p 1,768.00p 1,829.00p 1644939
28/11/2014 1,951.00p 1,952.76p 1,750.00p 1,876.00p 2370748
27/11/2014 2,055.00p 2,064.66p 1,949.00p 1,960.00p 1382126
26/11/2014 2,081.00p 2,082.00p 2,044.00p 2,058.00p 979839
25/11/2014 2,070.00p 2,079.00p 2,034.00p 2,074.00p 903938
24/11/2014 2,110.00p 2,110.00p 2,051.00p 2,065.00p 714730
21/11/2014 2,045.00p 2,117.00p 2,037.00p 2,112.00p 1054601
20/11/2014 2,067.00p 2,068.00p 2,005.00p 2,030.00p 988261
19/11/2014 2,046.00p 2,073.00p 2,026.07p 2,068.00p 933751
18/11/2014 2,054.00p 2,064.67p 2,030.00p 2,042.00p 1161476
17/11/2014 2,095.00p 2,102.00p 2,024.00p 2,047.00p 1668104
14/11/2014 2,172.00p 2,178.00p 2,097.00p 2,127.00p 1285582
13/11/2014 2,199.00p 2,217.00p 2,148.00p 2,155.00p 675906
12/11/2014 2,211.00p 2,220.00p 2,180.00p 2,199.00p 644694
11/11/2014 2,232.00p 2,232.00p 2,203.00p 2,220.00p 541302
10/11/2014 2,201.00p 2,231.00p 2,182.00p 2,227.00p 702202
07/11/2014 2,187.00p 2,244.00p 2,187.00p 2,200.00p 706468
06/11/2014 2,174.00p 2,209.00p 2,157.00p 2,177.00p 1158207
05/11/2014 2,184.00p 2,195.00p 2,125.00p 2,187.00p 1330081
04/11/2014 2,260.00p 2,281.00p 2,136.00p 2,165.00p 1835345
03/11/2014 2,285.00p 2,296.00p 2,232.00p 2,241.00p 844177
31/10/2014 2,289.00p 2,330.00p 2,271.00p 2,283.00p 1010949
30/10/2014 2,259.00p 2,276.00p 2,225.72p 2,256.00p 961378
29/10/2014 2,250.00p 2,274.00p 2,239.00p 2,254.00p 888976
28/10/2014 2,226.00p 2,246.00p 2,208.00p 2,232.00p 471645
27/10/2014 2,270.00p 2,290.00p 2,194.00p 2,206.00p 831040
24/10/2014 2,250.00p 2,268.00p 2,247.00p 2,250.00p 650003
23/10/2014 2,244.00p 2,269.00p 2,165.20p 2,264.00p 1045715
22/10/2014 2,310.00p 2,335.00p 2,253.00p 2,258.00p 1077488
21/10/2014 2,186.00p 2,308.00p 2,186.00p 2,291.00p 1539693
20/10/2014 2,237.00p 2,262.00p 2,195.46p 2,200.00p 821529
17/10/2014 2,171.00p 2,231.00p 2,168.00p 2,229.00p 1276266
16/10/2014 2,137.00p 2,201.00p 2,067.00p 2,155.00p 2172758
15/10/2014 2,225.00p 2,240.00p 2,112.00p 2,120.00p 1866509
14/10/2014 2,141.00p 2,218.00p 2,131.00p 2,213.00p 1328533
13/10/2014 2,180.00p 2,210.62p 2,149.76p 2,155.00p 1109624
10/10/2014 2,275.00p 2,282.00p 2,202.00p 2,206.00p 1206528
09/10/2014 2,318.00p 2,372.00p 2,299.00p 2,300.00p 943536
08/10/2014 2,275.00p 2,328.00p 2,243.00p 2,311.00p 783086
07/10/2014 2,364.00p 2,366.00p 2,293.00p 2,293.00p 564027
06/10/2014 2,368.00p 2,388.00p 2,346.00p 2,368.00p 616965
03/10/2014 2,354.00p 2,406.00p 2,354.00p 2,359.00p 730520
02/10/2014 2,425.00p 2,428.00p 2,343.00p 2,343.00p 1078164
01/10/2014 2,490.00p 2,497.00p 2,429.00p 2,430.00p 783630
30/09/2014 2,554.00p 2,554.00p 2,466.00p 2,502.00p 1046622
29/09/2014 2,547.00p 2,555.00p 2,508.00p 2,541.00p 693343
26/09/2014 2,515.00p 2,551.00p 2,500.00p 2,545.00p 659747
25/09/2014 2,519.00p 2,558.00p 2,506.00p 2,521.00p 1052208
24/09/2014 2,512.00p 2,522.00p 2,487.00p 2,514.00p 1395018
23/09/2014 2,584.00p 2,591.00p 2,510.00p 2,515.00p 632111
22/09/2014 2,626.00p 2,631.00p 2,591.00p 2,593.00p 363663
19/09/2014 2,690.00p 2,701.00p 2,640.00p 2,640.00p 1120514
18/09/2014 2,631.00p 2,641.00p 2,624.00p 2,630.00p 453565
17/09/2014 2,648.00p 2,660.00p 2,620.00p 2,634.00p 681667
16/09/2014 2,669.00p 2,673.00p 2,623.00p 2,644.00p 559493
15/09/2014 2,678.00p 2,690.60p 2,660.00p 2,673.00p 581992
12/09/2014 2,727.00p 2,736.00p 2,698.00p 2,704.00p 618283
11/09/2014 2,727.00p 2,732.00p 2,697.00p 2,720.00p 612611
10/09/2014 2,685.00p 2,718.00p 2,672.00p 2,711.00p 680105
09/09/2014 2,677.00p 2,703.43p 2,671.00p 2,682.00p 344224
08/09/2014 2,705.00p 2,708.00p 2,631.00p 2,679.00p 813063
05/09/2014 2,750.00p 2,763.00p 2,714.00p 2,719.00p 354647
04/09/2014 2,755.00p 2,757.00p 2,736.00p 2,745.00p 481207
03/09/2014 2,720.00p 2,786.00p 2,718.70p 2,761.00p 714813
02/09/2014 2,700.00p 2,738.00p 2,691.00p 2,706.00p 619178
01/09/2014 2,635.00p 2,646.00p 2,623.45p 2,639.00p 203163
29/08/2014 2,661.00p 2,666.00p 2,626.00p 2,645.00p 295404
28/08/2014 2,670.00p 2,672.10p 2,626.00p 2,650.00p 319013
27/08/2014 2,655.00p 2,676.00p 2,655.00p 2,673.00p 457407
26/08/2014 2,632.00p 2,658.00p 2,631.00p 2,658.00p 416754
22/08/2014 2,636.00p 2,700.00p 2,600.00p 2,607.00p 310960
21/08/2014 2,637.00p 2,645.00p 2,620.00p 2,632.00p 317201
20/08/2014 2,653.00p 2,653.00p 2,620.00p 2,623.00p 380994
19/08/2014 2,642.00p 2,658.00p 2,628.00p 2,648.00p 680364
18/08/2014 2,620.00p 2,635.00p 2,591.00p 2,628.00p 438806
15/08/2014 2,620.00p 2,625.00p 2,587.00p 2,597.00p 486457
14/08/2014 2,609.00p 2,628.00p 2,598.00p 2,616.00p 389852
13/08/2014 2,623.00p 2,623.00p 2,595.15p 2,617.00p 296862
12/08/2014 2,612.00p 2,616.70p 2,594.00p 2,610.00p 352204
11/08/2014 2,597.00p 2,617.00p 2,587.90p 2,607.00p 435187
08/08/2014 2,524.00p 2,577.00p 2,524.00p 2,573.00p 430321
07/08/2014 2,560.00p 2,570.28p 2,546.00p 2,547.00p 372437
06/08/2014 2,565.00p 2,700.00p 2,533.00p 2,571.00p 548746
05/08/2014 2,555.00p 2,700.00p 2,525.00p 2,576.00p 593818
04/08/2014 2,569.00p 2,569.00p 2,521.00p 2,525.00p 615361
01/08/2014 2,566.00p 2,568.00p 2,519.00p 2,561.00p 534294
31/07/2014 2,600.00p 2,668.00p 2,547.30p 2,567.00p 1036328
30/07/2014 2,683.00p 2,684.16p 2,665.00p 2,668.00p 547226
29/07/2014 2,707.00p 2,717.00p 2,683.00p 2,691.00p 344459
28/07/2014 2,714.00p 2,719.00p 2,690.60p 2,708.00p 345464
25/07/2014 2,710.00p 2,724.00p 2,699.00p 2,703.00p 512516
24/07/2014 2,701.00p 2,731.00p 2,683.00p 2,713.00p 637096
23/07/2014 2,741.00p 2,765.00p 2,694.00p 2,704.00p 1028929
22/07/2014 2,756.00p 2,764.80p 2,742.00p 2,748.00p 384465
21/07/2014 2,724.00p 2,757.00p 2,694.00p 2,750.00p 393262
18/07/2014 2,730.00p 2,768.00p 2,712.00p 2,732.00p 549901
17/07/2014 2,706.00p 2,776.00p 2,698.00p 2,744.00p 663834
16/07/2014 2,652.00p 2,723.36p 2,652.00p 2,720.00p 464452
15/07/2014 2,677.00p 2,688.00p 2,632.00p 2,644.00p 383172
14/07/2014 2,652.00p 2,702.00p 2,635.00p 2,688.00p 327711
11/07/2014 2,659.00p 2,691.00p 2,621.00p 2,635.00p 483544
10/07/2014 2,683.00p 2,688.00p 2,621.00p 2,650.00p 609771
09/07/2014 2,694.00p 2,702.04p 2,652.00p 2,685.00p 474191
08/07/2014 2,745.00p 2,757.00p 2,692.00p 2,692.00p 453498
07/07/2014 2,742.00p 2,848.00p 2,715.00p 2,735.00p 683530
04/07/2014 2,704.00p 2,718.65p 2,696.00p 2,715.00p 237616
03/07/2014 2,629.00p 2,719.00p 2,611.00p 2,708.00p 784659
02/07/2014 2,641.00p 2,655.00p 2,619.00p 2,631.00p 237671
01/07/2014 2,616.00p 2,647.00p 2,606.00p 2,640.00p 376298
30/06/2014 2,640.00p 2,656.00p 2,614.00p 2,619.00p 384563
27/06/2014 2,609.00p 2,647.00p 2,609.00p 2,640.00p 277330
26/06/2014 2,610.00p 2,624.00p 2,597.00p 2,611.00p 370648
25/06/2014 2,611.00p 2,619.00p 2,567.00p 2,587.00p 393687
24/06/2014 2,701.00p 2,702.00p 2,619.00p 2,619.00p 530925
23/06/2014 2,700.00p 2,708.20p 2,666.00p 2,697.00p 363575
20/06/2014 2,690.00p 2,740.00p 2,688.00p 2,697.00p 669679
19/06/2014 2,652.00p 2,690.00p 2,627.00p 2,688.00p 636519
18/06/2014 2,619.00p 2,640.00p 2,585.00p 2,627.00p 484169
17/06/2014 2,635.00p 2,662.00p 2,608.00p 2,609.00p 583152
16/06/2014 2,663.00p 2,667.00p 2,630.00p 2,642.00p 490265
13/06/2014 2,704.00p 2,707.00p 2,643.00p 2,659.00p 344227
12/06/2014 2,677.00p 2,722.00p 2,660.00p 2,707.00p 632915
11/06/2014 2,669.00p 2,680.00p 2,628.00p 2,680.00p 473779
10/06/2014 2,654.00p 2,678.00p 2,631.00p 2,677.00p 435929
09/06/2014 2,644.00p 2,647.00p 2,613.00p 2,634.00p 250695
06/06/2014 2,596.00p 2,636.00p 2,594.00p 2,636.00p 373910
05/06/2014 2,626.00p 2,641.00p 2,571.00p 2,594.00p 562286
04/06/2014 2,584.00p 2,629.00p 2,577.40p 2,629.00p 365842
03/06/2014 2,601.00p 2,604.00p 2,561.00p 2,586.00p 304671
02/06/2014 2,624.00p 2,666.00p 2,580.00p 2,604.00p 352572
30/05/2014 2,600.00p 2,642.00p 2,600.00p 2,620.00p 696172
29/05/2014 2,593.00p 2,636.00p 2,580.00p 2,611.00p 482040
28/05/2014 2,651.00p 2,656.00p 2,546.00p 2,584.00p 783045
27/05/2014 2,546.00p 2,608.00p 2,546.00p 2,604.00p 642306
23/05/2014 2,521.00p 2,531.00p 2,509.00p 2,526.00p 338193
22/05/2014 2,497.00p 2,531.07p 2,497.00p 2,523.00p 445269
21/05/2014 2,508.00p 2,526.00p 2,496.00p 2,505.00p 772693
20/05/2014 2,521.00p 2,561.00p 2,519.00p 2,520.00p 549402
19/05/2014 2,516.00p 2,543.00p 2,492.00p 2,523.00p 717169
16/05/2014 2,598.00p 2,609.00p 2,477.00p 2,515.00p 1290376
15/05/2014 2,686.00p 2,701.00p 2,587.00p 2,598.00p 610615
14/05/2014 2,693.00p 2,708.00p 2,688.00p 2,695.00p 298079
13/05/2014 2,711.00p 2,724.00p 2,690.00p 2,696.00p 394619
12/05/2014 2,668.00p 2,711.00p 2,665.00p 2,711.00p 1720039
09/05/2014 2,651.00p 2,668.00p 2,625.00p 2,665.00p 309107
08/05/2014 2,644.00p 2,677.00p 2,633.05p 2,652.00p 570031
07/05/2014 2,679.00p 2,692.00p 2,634.00p 2,638.00p 651905
06/05/2014 2,659.00p 2,706.00p 2,654.00p 2,688.00p 567229
02/05/2014 2,626.00p 2,674.00p 2,589.00p 2,654.00p 605000
01/05/2014 2,821.00p 2,835.81p 2,559.00p 2,634.00p 689977
30/04/2014 2,678.00p 2,729.00p 2,652.00p 2,690.00p 784119
29/04/2014 2,713.00p 2,737.00p 2,700.00p 2,729.00p 706889
28/04/2014 2,666.00p 2,700.00p 2,653.00p 2,700.00p 461469
25/04/2014 2,649.00p 2,672.00p 2,640.00p 2,662.00p 367743
24/04/2014 2,666.00p 2,733.00p 2,650.00p 2,663.00p 838424
23/04/2014 2,628.00p 2,660.00p 2,620.00p 2,658.00p 512061
22/04/2014 2,565.00p 2,641.00p 2,552.00p 2,627.00p 803265
17/04/2014 2,543.00p 2,571.00p 2,532.00p 2,563.00p 314979
16/04/2014 2,553.00p 2,581.00p 2,495.03p 2,535.00p 994128
15/04/2014 2,528.00p 2,573.00p 2,528.00p 2,539.00p 476567
14/04/2014 2,484.00p 2,535.00p 2,460.00p 2,535.00p 457688
11/04/2014 2,537.00p 2,567.00p 2,474.00p 2,496.00p 628667
10/04/2014 2,593.00p 2,603.00p 2,560.00p 2,567.00p 613342
09/04/2014 2,552.00p 2,595.00p 2,544.00p 2,581.00p 722778
08/04/2014 2,512.00p 2,550.00p 2,496.00p 2,544.00p 670257
07/04/2014 2,515.00p 2,569.95p 2,510.00p 2,517.00p 549024
04/04/2014 2,499.00p 2,553.00p 2,487.05p 2,549.00p 561976
03/04/2014 2,530.00p 2,532.00p 2,491.00p 2,494.00p 751248
02/04/2014 2,520.00p 2,536.00p 2,520.00p 2,524.00p 1389616
01/04/2014 2,478.00p 2,541.00p 2,412.00p 2,518.00p 4389657
31/03/2014 2,559.00p 2,574.00p 2,536.00p 2,536.00p 621891
28/03/2014 2,531.00p 2,565.00p 2,525.00p 2,553.00p 654982
27/03/2014 2,528.00p 2,540.00p 2,505.00p 2,525.00p 407989
26/03/2014 2,511.00p 2,555.00p 2,507.00p 2,535.00p 736202
25/03/2014 2,448.00p 2,518.00p 2,448.00p 2,513.00p 763378
24/03/2014 2,440.00p 2,456.00p 2,413.00p 2,446.00p 3631738
21/03/2014 2,458.00p 2,482.00p 2,439.35p 2,440.00p 725570
20/03/2014 2,451.00p 2,468.00p 2,430.00p 2,451.00p 593072
19/03/2014 2,523.00p 2,523.00p 2,468.00p 2,468.00p 717879
18/03/2014 2,500.00p 2,516.00p 2,492.05p 2,511.00p 625328
17/03/2014 2,449.00p 2,517.00p 2,448.00p 2,506.00p 649729
14/03/2014 2,418.00p 2,460.00p 2,404.44p 2,451.00p 790759
13/03/2014 2,464.00p 2,481.00p 2,437.00p 2,437.00p 537159
12/03/2014 2,494.00p 2,504.00p 2,447.00p 2,464.00p 885879
11/03/2014 2,506.00p 2,538.00p 2,498.71p 2,504.00p 766885
10/03/2014 2,530.00p 2,572.00p 2,502.00p 2,512.00p 850963
07/03/2014 2,565.00p 2,575.00p 2,523.00p 2,528.00p 819970
06/03/2014 2,563.00p 2,578.00p 2,527.00p 2,575.00p 1394301
05/03/2014 2,539.00p 2,567.00p 2,520.05p 2,549.00p 765408
04/03/2014 2,524.00p 2,546.00p 2,505.00p 2,536.00p 781071
03/03/2014 2,538.00p 2,567.00p 2,500.72p 2,505.00p 1212146
28/02/2014 2,531.00p 2,586.00p 2,502.00p 2,567.00p 897726
27/02/2014 2,539.00p 2,566.00p 2,481.00p 2,513.00p 1098938
26/02/2014 2,365.00p 2,546.00p 2,352.00p 2,519.00p 2796859
25/02/2014 2,380.00p 2,384.00p 2,335.05p 2,352.00p 1125037
24/02/2014 2,346.00p 2,386.00p 2,336.00p 2,379.00p 998025
21/02/2014 2,337.00p 2,365.00p 2,328.00p 2,346.00p 1328058
20/02/2014 2,286.00p 2,329.00p 2,273.00p 2,328.00p 823761

*Close Price adjusted for both dividends and splits