Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2012 1,711.00p 1,738.71p 1,692.00p 1,727.00p 1715613
04/04/2012 1,786.00p 1,789.00p 1,700.88p 1,705.00p 2271543
03/04/2012 1,810.00p 1,827.00p 1,764.93p 1,789.00p 1479946
02/04/2012 1,766.00p 1,816.00p 1,765.00p 1,813.00p 2011879
30/03/2012 1,702.00p 1,777.00p 1,702.00p 1,764.00p 3091908
29/03/2012 1,737.00p 1,747.00p 1,693.00p 1,698.00p 2073160
28/03/2012 1,769.00p 1,804.00p 1,745.00p 1,753.00p 2209806
27/03/2012 1,795.00p 1,803.00p 1,745.00p 1,771.00p 2197174
26/03/2012 1,825.00p 1,838.00p 1,784.32p 1,787.00p 2139679
23/03/2012 1,810.00p 1,844.75p 1,777.00p 1,814.00p 2470801
22/03/2012 1,846.00p 1,867.00p 1,798.00p 1,803.00p 3457865
21/03/2012 1,991.00p 2,007.00p 1,850.53p 1,859.00p 6429368
20/03/2012 1,986.00p 1,998.00p 1,950.00p 1,982.00p 1688159
19/03/2012 1,990.00p 2,001.00p 1,974.00p 1,999.00p 907259
16/03/2012 1,981.00p 2,009.00p 1,970.00p 2,001.00p 1218189
15/03/2012 1,980.00p 2,009.00p 1,968.00p 1,977.00p 1888009
14/03/2012 2,010.00p 2,028.00p 1,974.00p 1,984.00p 1465197
13/03/2012 1,964.00p 2,002.00p 1,956.05p 1,992.00p 2252422
12/03/2012 1,972.00p 1,975.78p 1,934.00p 1,941.00p 1102660
09/03/2012 1,971.00p 1,978.00p 1,946.00p 1,965.00p 1139234
08/03/2012 1,954.00p 1,988.00p 1,954.00p 1,974.00p 1449295
07/03/2012 1,896.00p 1,981.00p 1,896.00p 1,944.00p 1622764
06/03/2012 1,932.00p 1,936.36p 1,884.00p 1,923.00p 2575734
05/03/2012 1,951.00p 1,988.00p 1,921.00p 1,939.00p 2594348
02/03/2012 2,037.00p 2,072.26p 2,014.50p 2,034.00p 1477412
01/03/2012 2,105.00p 2,114.04p 2,029.00p 2,030.00p 2602442
29/02/2012 2,219.00p 2,219.00p 2,077.00p 2,106.00p 4330369
28/02/2012 2,222.00p 2,242.00p 2,173.00p 2,205.00p 1952387
27/02/2012 2,224.00p 2,231.00p 2,182.00p 2,230.00p 973378
24/02/2012 2,180.00p 2,243.00p 2,178.00p 2,236.00p 1586576
23/02/2012 2,145.00p 2,191.00p 2,130.00p 2,178.00p 999829
22/02/2012 2,166.00p 2,169.00p 2,139.00p 2,154.00p 833099
21/02/2012 2,180.00p 2,184.00p 2,127.00p 2,152.00p 2079876
20/02/2012 2,064.00p 2,194.00p 2,051.00p 2,186.00p 2121907
17/02/2012 1,985.00p 2,068.00p 1,972.02p 2,051.00p 2465981
16/02/2012 1,974.00p 1,984.00p 1,944.00p 1,969.00p 1764618
15/02/2012 1,961.00p 2,000.82p 1,932.00p 1,989.00p 1624561
14/02/2012 1,976.00p 1,996.00p 1,944.00p 1,960.00p 1434697
13/02/2012 2,007.00p 2,018.00p 1,974.00p 1,983.00p 1035410
10/02/2012 1,986.00p 2,008.40p 1,947.00p 1,997.00p 2526467
09/02/2012 1,984.00p 2,018.00p 1,973.24p 1,997.00p 1169723
08/02/2012 2,050.00p 2,070.00p 1,976.00p 1,984.00p 1560500
07/02/2012 2,055.00p 2,062.00p 2,024.00p 2,050.00p 1213233
06/02/2012 2,063.00p 2,063.00p 2,033.00p 2,047.00p 632770
03/02/2012 2,021.00p 2,078.07p 1,965.00p 2,062.00p 1551814
02/02/2012 2,035.00p 2,048.00p 2,009.00p 2,018.00p 883714
01/02/2012 1,970.00p 2,053.00p 1,970.00p 2,022.00p 1258748
31/01/2012 1,945.00p 1,971.00p 1,927.00p 1,955.00p 1269609
30/01/2012 1,945.00p 1,983.00p 1,924.68p 1,944.00p 802312
27/01/2012 2,000.00p 2,048.00p 1,970.00p 1,970.00p 1677985
26/01/2012 1,978.00p 2,022.00p 1,966.00p 2,022.00p 2228576
25/01/2012 1,941.00p 2,004.00p 1,941.00p 1,964.00p 2268257
24/01/2012 1,910.00p 1,966.41p 1,895.00p 1,927.00p 1443546
23/01/2012 1,910.00p 1,925.00p 1,861.00p 1,884.00p 3144361
20/01/2012 2,067.00p 2,067.00p 1,895.00p 1,954.00p 3732367
19/01/2012 2,040.00p 2,101.00p 2,038.00p 2,079.00p 2176145
18/01/2012 2,096.00p 2,111.00p 1,987.00p 2,025.00p 3413281
17/01/2012 2,169.00p 2,169.00p 2,098.00p 2,100.00p 1170481
16/01/2012 2,102.00p 2,106.00p 2,076.00p 2,098.00p 877845
13/01/2012 2,122.00p 2,169.00p 2,085.00p 2,110.00p 1022326
12/01/2012 2,149.00p 2,195.00p 2,105.00p 2,111.00p 1427674
11/01/2012 2,185.00p 2,198.00p 2,141.00p 2,146.00p 1048170
10/01/2012 2,183.00p 2,200.00p 2,168.00p 2,192.00p 988198
09/01/2012 2,154.00p 2,188.00p 2,149.00p 2,174.00p 631623
06/01/2012 2,096.00p 2,158.00p 2,086.00p 2,146.00p 825185
05/01/2012 2,100.00p 2,122.25p 2,080.00p 2,091.00p 889758
04/01/2012 2,089.00p 2,119.00p 2,078.00p 2,100.00p 711746
03/01/2012 2,072.00p 2,094.00p 2,060.00p 2,085.00p 1016945
30/12/2011 2,030.00p 2,051.00p 2,012.00p 2,032.00p 229148
29/12/2011 1,988.00p 2,016.00p 1,977.00p 2,016.00p 438073
28/12/2011 1,974.00p 2,017.00p 1,945.00p 1,978.00p 321788
23/12/2011 1,972.00p 1,976.95p 1,946.00p 1,965.00p 121444
22/12/2011 1,971.00p 1,990.00p 1,955.00p 1,962.00p 534151
21/12/2011 2,020.00p 2,031.00p 1,952.00p 1,962.00p 539958
20/12/2011 1,901.00p 1,998.00p 1,901.00p 1,991.00p 631490
19/12/2011 1,929.00p 1,955.00p 1,913.00p 1,918.00p 505535
16/12/2011 1,940.00p 1,959.85p 1,926.00p 1,941.00p 763044
15/12/2011 1,878.00p 1,963.00p 1,861.00p 1,940.00p 1031863
14/12/2011 1,936.00p 1,971.00p 1,868.00p 1,868.00p 1902993
13/12/2011 1,902.00p 1,962.10p 1,881.00p 1,958.00p 1438691
12/12/2011 1,960.00p 1,960.00p 1,893.00p 1,893.00p 1021991
09/12/2011 1,965.00p 2,015.00p 1,946.00p 1,965.00p 1047553
08/12/2011 2,063.00p 2,079.00p 1,990.00p 1,993.00p 765126
07/12/2011 2,097.00p 2,117.00p 2,016.00p 2,042.00p 1021161
06/12/2011 2,018.00p 2,088.00p 2,009.33p 2,078.00p 1134950
05/12/2011 2,089.00p 2,101.18p 2,028.00p 2,035.00p 829226
02/12/2011 2,095.00p 2,117.00p 2,048.88p 2,074.00p 1288183
01/12/2011 2,065.00p 2,096.00p 2,009.05p 2,072.00p 1438852
30/11/2011 1,932.00p 2,074.00p 1,926.00p 2,060.00p 1292598
29/11/2011 1,949.00p 1,975.00p 1,928.05p 1,960.00p 2207994
28/11/2011 1,826.00p 1,944.00p 1,821.05p 1,943.00p 1141665
25/11/2011 1,773.00p 1,800.20p 1,735.00p 1,795.00p 849402
24/11/2011 1,730.00p 1,820.60p 1,712.00p 1,777.00p 1184436
23/11/2011 1,715.00p 1,733.00p 1,673.00p 1,719.00p 1318849
22/11/2011 1,723.00p 1,754.00p 1,710.00p 1,741.00p 602783
21/11/2011 1,780.00p 1,780.00p 1,705.00p 1,715.00p 1211397
18/11/2011 1,825.00p 1,836.00p 1,771.00p 1,783.00p 1030297
17/11/2011 1,909.00p 1,909.00p 1,812.00p 1,851.00p 890037
16/11/2011 1,914.00p 1,938.00p 1,866.00p 1,911.00p 1107240
15/11/2011 1,880.00p 1,911.00p 1,880.00p 1,911.00p 835004
14/11/2011 1,967.00p 1,975.00p 1,897.00p 1,905.00p 553889
11/11/2011 1,866.00p 1,960.00p 1,854.00p 1,960.00p 653651
10/11/2011 1,836.00p 1,899.00p 1,832.00p 1,863.00p 1018805
09/11/2011 1,924.00p 1,950.00p 1,867.00p 1,887.00p 1286909
08/11/2011 1,865.00p 1,920.00p 1,854.00p 1,911.00p 963827
07/11/2011 1,890.00p 1,890.00p 1,770.00p 1,860.00p 1745045
04/11/2011 1,938.00p 1,970.00p 1,916.00p 1,931.00p 1057908
03/11/2011 1,807.00p 1,939.55p 1,801.00p 1,914.00p 959789
02/11/2011 1,823.00p 1,853.00p 1,786.15p 1,845.00p 979167
01/11/2011 1,870.00p 1,880.00p 1,758.00p 1,799.00p 1346434
31/10/2011 1,993.00p 2,003.00p 1,918.00p 1,919.00p 1072031
28/10/2011 2,003.00p 2,023.00p 1,973.00p 2,009.00p 1185392
27/10/2011 1,945.00p 1,993.00p 1,920.00p 1,987.00p 1128555
26/10/2011 1,870.00p 1,906.00p 1,858.00p 1,880.00p 909786
25/10/2011 1,830.00p 1,890.00p 1,828.00p 1,870.00p 1756029
24/10/2011 1,786.00p 1,855.00p 1,776.00p 1,843.00p 728741
21/10/2011 1,691.00p 1,818.00p 1,684.56p 1,773.00p 2239835
20/10/2011 1,667.00p 1,686.00p 1,638.00p 1,675.00p 1185958
19/10/2011 1,676.00p 1,719.00p 1,669.00p 1,701.00p 1775101
18/10/2011 1,622.00p 1,673.00p 1,587.00p 1,660.00p 741140
17/10/2011 1,709.00p 1,733.00p 1,625.00p 1,646.00p 1289892
14/10/2011 1,634.00p 1,699.00p 1,626.00p 1,686.00p 1561139
13/10/2011 1,726.00p 1,737.02p 1,620.00p 1,628.00p 1050202
12/10/2011 1,675.00p 1,748.00p 1,639.00p 1,728.00p 1094447
11/10/2011 1,652.00p 1,680.00p 1,614.00p 1,667.00p 1165797
10/10/2011 1,578.00p 1,660.00p 1,569.00p 1,650.00p 1027870
07/10/2011 1,540.00p 1,609.00p 1,524.00p 1,577.00p 1888043
06/10/2011 1,443.00p 1,532.00p 1,436.00p 1,531.00p 3463464
05/10/2011 1,406.00p 1,459.00p 1,389.00p 1,436.00p 1618970
04/10/2011 1,450.00p 1,466.00p 1,332.00p 1,375.00p 2861433
03/10/2011 1,503.00p 1,518.00p 1,476.00p 1,479.00p 1146884
30/09/2011 1,598.00p 1,598.00p 1,526.92p 1,549.00p 994117
29/09/2011 1,602.00p 1,645.00p 1,586.00p 1,600.00p 908999
28/09/2011 1,675.00p 1,695.00p 1,597.00p 1,616.00p 725026
27/09/2011 1,661.00p 1,704.00p 1,641.00p 1,693.00p 1270868
26/09/2011 1,500.00p 1,602.96p 1,494.40p 1,601.00p 2481010
23/09/2011 1,668.00p 1,668.00p 1,507.00p 1,546.00p 3275928
22/09/2011 1,716.00p 1,768.00p 1,635.00p 1,649.00p 1575097
21/09/2011 1,802.00p 1,827.00p 1,764.00p 1,768.00p 707305
20/09/2011 1,765.00p 1,830.00p 1,759.47p 1,815.00p 754301
19/09/2011 1,814.00p 1,832.00p 1,760.00p 1,782.00p 594908
16/09/2011 1,887.00p 1,888.79p 1,835.00p 1,845.00p 1650960
15/09/2011 1,812.00p 1,886.00p 1,812.00p 1,862.00p 1151915
14/09/2011 1,749.00p 1,796.00p 1,739.00p 1,789.00p 1155519
13/09/2011 1,826.00p 1,826.00p 1,726.00p 1,758.00p 1092971
12/09/2011 1,761.00p 1,788.00p 1,737.00p 1,754.00p 382960
09/09/2011 1,858.00p 1,882.00p 1,802.00p 1,806.00p 671649
08/09/2011 1,862.00p 1,884.64p 1,832.00p 1,868.00p 980573
07/09/2011 1,801.00p 1,866.47p 1,756.00p 1,866.00p 583905
06/09/2011 1,759.00p 1,803.00p 1,733.00p 1,756.00p 719202
05/09/2011 1,811.00p 1,832.00p 1,752.00p 1,767.00p 711689
02/09/2011 1,934.00p 1,966.00p 1,826.00p 1,850.00p 1018997
01/09/2011 1,938.00p 1,966.00p 1,896.00p 1,966.00p 1276599
31/08/2011 1,874.00p 1,932.00p 1,865.00p 1,928.00p 961767
30/08/2011 1,776.00p 1,857.00p 1,728.00p 1,856.00p 1020481
26/08/2011 1,717.00p 1,736.00p 1,660.00p 1,728.00p 896685
25/08/2011 1,766.00p 1,783.00p 1,699.85p 1,719.00p 1039593
24/08/2011 1,731.00p 1,778.00p 1,710.00p 1,748.00p 1688672
23/08/2011 1,734.00p 1,770.00p 1,683.00p 1,720.00p 1178870
22/08/2011 1,709.00p 1,765.03p 1,699.00p 1,713.00p 1253364
19/08/2011 1,788.00p 1,796.00p 1,723.00p 1,730.00p 1598311
18/08/2011 1,899.00p 1,935.00p 1,781.00p 1,810.00p 1673870
17/08/2011 1,891.00p 1,959.00p 1,875.00p 1,935.00p 653516
16/08/2011 1,913.00p 1,923.00p 1,873.00p 1,908.00p 1376211
15/08/2011 1,920.00p 1,960.66p 1,886.00p 1,925.00p 922127
12/08/2011 1,790.00p 1,907.00p 1,763.00p 1,907.00p 2173943
11/08/2011 1,791.00p 1,799.00p 1,721.00p 1,790.00p 3025510
10/08/2011 1,752.00p 1,912.00p 1,720.00p 1,735.00p 2985102
09/08/2011 1,582.00p 1,729.00p 1,523.00p 1,703.00p 3332959
08/08/2011 1,710.00p 1,743.00p 1,544.00p 1,580.00p 2415502
05/08/2011 1,778.00p 1,860.00p 1,625.00p 1,731.00p 3376118
04/08/2011 2,053.00p 2,069.00p 1,823.00p 1,860.00p 1807089
03/08/2011 2,036.00p 2,092.00p 1,988.00p 2,016.00p 1255646
02/08/2011 2,085.00p 2,129.00p 2,034.05p 2,072.00p 1338110
01/08/2011 2,177.00p 2,177.00p 2,086.00p 2,086.00p 1083674
29/07/2011 2,100.00p 2,133.00p 2,082.00p 2,122.00p 998314
28/07/2011 2,131.00p 2,149.00p 2,106.00p 2,124.00p 979840
27/07/2011 2,204.00p 2,224.00p 2,134.00p 2,165.00p 557833
26/07/2011 2,225.00p 2,254.00p 2,200.00p 2,218.00p 651645
25/07/2011 2,140.00p 2,221.00p 2,130.00p 2,210.00p 725615
22/07/2011 2,147.00p 2,185.00p 2,135.00p 2,155.00p 724682
21/07/2011 2,155.00p 2,162.00p 2,103.00p 2,122.00p 701282
20/07/2011 2,139.00p 2,157.60p 2,114.00p 2,151.00p 540345
19/07/2011 2,077.00p 2,129.00p 2,054.00p 2,126.00p 923857
18/07/2011 2,133.00p 2,138.00p 2,052.00p 2,066.00p 700151
15/07/2011 2,124.00p 2,161.00p 2,109.00p 2,145.00p 1072106
14/07/2011 2,150.00p 2,151.00p 2,120.00p 2,128.00p 446947
13/07/2011 2,115.00p 2,166.00p 2,109.00p 2,164.00p 556940
12/07/2011 2,081.00p 2,130.00p 2,046.00p 2,118.00p 828658
11/07/2011 2,152.00p 2,172.00p 2,098.00p 2,111.00p 525229
08/07/2011 2,208.00p 2,208.00p 2,156.00p 2,160.00p 529502
07/07/2011 2,174.00p 2,203.00p 2,169.00p 2,196.00p 458230
06/07/2011 2,193.00p 2,203.00p 2,163.00p 2,170.00p 394008
05/07/2011 2,185.00p 2,204.00p 2,177.00p 2,187.00p 451510
04/07/2011 2,148.00p 2,202.00p 2,142.00p 2,185.00p 455222
01/07/2011 2,122.00p 2,144.00p 2,102.00p 2,141.00p 700090
30/06/2011 2,094.00p 2,128.00p 2,081.00p 2,127.00p 871357
29/06/2011 2,073.00p 2,097.00p 2,072.00p 2,090.00p 1306442
28/06/2011 2,051.00p 2,089.00p 2,046.61p 2,061.00p 655211
27/06/2011 2,051.00p 2,065.00p 2,023.00p 2,051.00p 842081

*Close Price adjusted for both dividends and splits