Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2010 789.00p 800.00p 783.00p 794.50p 580308
26/02/2010 784.50p 785.00p 772.00p 781.00p 668373
25/02/2010 788.00p 791.00p 774.50p 779.50p 691718
24/02/2010 774.50p 795.00p 771.50p 789.50p 894722
23/02/2010 792.50p 796.50p 772.00p 775.50p 702063
22/02/2010 782.50p 795.00p 781.00p 790.00p 413950
19/02/2010 762.00p 781.00p 762.00p 778.00p 494200
18/02/2010 765.50p 772.58p 759.88p 771.00p 466771
17/02/2010 754.50p 767.00p 750.50p 762.50p 668462
16/02/2010 740.50p 749.00p 734.50p 746.00p 732361
15/02/2010 745.50p 748.50p 730.50p 735.50p 617773
12/02/2010 753.00p 759.00p 732.50p 739.00p 674481
11/02/2010 747.00p 760.00p 742.50p 750.50p 642278
10/02/2010 752.50p 767.00p 740.50p 745.00p 582304
09/02/2010 747.00p 757.00p 736.00p 747.00p 891398
08/02/2010 768.50p 779.50p 742.50p 745.00p 957711
05/02/2010 757.00p 774.50p 748.50p 760.00p 788163
04/02/2010 800.00p 805.50p 775.50p 776.50p 759904
03/02/2010 797.50p 809.50p 792.50p 796.50p 1039251
02/02/2010 790.00p 801.00p 780.50p 798.00p 599793
01/02/2010 776.50p 786.50p 773.50p 786.00p 609987
29/01/2010 760.00p 783.00p 749.00p 776.00p 1803522
28/01/2010 766.50p 781.50p 752.00p 752.50p 895552
27/01/2010 746.50p 765.50p 737.00p 755.00p 799114
26/01/2010 763.50p 764.50p 745.00p 750.00p 931989
25/01/2010 761.00p 780.00p 754.00p 764.50p 514024
22/01/2010 768.50p 772.00p 758.00p 766.00p 1013597
21/01/2010 788.50p 797.50p 763.00p 770.00p 1043285
20/01/2010 793.00p 799.50p 779.50p 786.50p 658425
19/01/2010 799.50p 808.50p 783.50p 797.00p 543724
18/01/2010 813.00p 818.00p 800.50p 804.50p 604452
15/01/2010 827.50p 827.50p 797.00p 805.00p 1277063
14/01/2010 800.50p 826.00p 795.00p 822.50p 2061020
13/01/2010 789.50p 799.50p 771.00p 791.00p 1646682
12/01/2010 804.50p 804.50p 768.00p 794.50p 2102046
11/01/2010 825.50p 839.00p 792.50p 798.00p 1920007
08/01/2010 807.00p 862.50p 806.50p 832.00p 2736777
07/01/2010 779.50p 814.50p 773.00p 805.50p 3145395
06/01/2010 769.50p 784.50p 737.00p 776.00p 2194379
05/01/2010 744.00p 759.50p 734.05p 745.50p 361646
04/01/2010 702.00p 743.00p 698.94p 741.50p 329967
31/12/2009 708.50p 725.10p 708.50p 717.50p 54611
30/12/2009 721.00p 728.00p 709.50p 718.00p 209950
29/12/2009 708.50p 723.50p 705.50p 719.50p 150641
24/12/2009 704.50p 713.00p 698.50p 698.50p 13593
23/12/2009 702.50p 717.00p 699.50p 708.00p 185763
22/12/2009 694.50p 712.00p 686.50p 706.00p 455987
21/12/2009 697.50p 702.00p 686.50p 695.00p 400779
18/12/2009 697.50p 703.50p 687.50p 689.00p 1107274
17/12/2009 702.50p 714.50p 694.50p 694.50p 794486
16/12/2009 674.50p 709.50p 670.50p 709.50p 733101
15/12/2009 683.00p 686.00p 672.00p 676.00p 616826
14/12/2009 690.50p 695.50p 674.50p 677.00p 469388
11/12/2009 675.00p 691.50p 675.00p 684.50p 356635
10/12/2009 672.00p 684.50p 666.50p 677.00p 420142
09/12/2009 690.50p 690.50p 663.00p 669.00p 434647
08/12/2009 705.50p 705.50p 667.50p 681.50p 785252
07/12/2009 714.00p 714.00p 689.00p 703.50p 843881
04/12/2009 709.00p 713.00p 692.00p 710.00p 784927
03/12/2009 725.50p 731.00p 706.00p 709.00p 442968
02/12/2009 700.00p 725.00p 699.50p 716.00p 529940
01/12/2009 696.00p 700.00p 684.00p 699.00p 535515
30/11/2009 698.50p 705.50p 684.00p 684.00p 673897
27/11/2009 669.00p 697.50p 660.00p 694.00p 641806
26/11/2009 707.00p 707.50p 673.50p 675.50p 534594
25/11/2009 727.50p 727.50p 704.00p 706.50p 653092
24/11/2009 723.00p 729.00p 707.30p 718.50p 506778
23/11/2009 730.00p 743.50p 722.00p 726.50p 546339
20/11/2009 734.50p 739.00p 720.00p 726.00p 553894
19/11/2009 749.00p 749.00p 724.42p 728.00p 437278
18/11/2009 754.50p 755.50p 745.00p 745.00p 388647
17/11/2009 761.00p 764.50p 740.00p 747.50p 387593
16/11/2009 754.00p 763.50p 746.00p 761.00p 481115
13/11/2009 747.00p 754.50p 739.00p 744.50p 424099
12/11/2009 730.00p 749.50p 722.00p 742.50p 784401
11/11/2009 735.00p 744.00p 728.00p 733.50p 540747
10/11/2009 732.50p 737.50p 720.50p 727.00p 604318
09/11/2009 717.00p 735.00p 717.00p 726.00p 378753
06/11/2009 714.00p 722.00p 704.50p 713.50p 550728
05/11/2009 702.00p 717.00p 685.00p 710.50p 422145
04/11/2009 679.00p 714.00p 673.50p 710.50p 991686
03/11/2009 695.00p 714.00p 639.00p 671.50p 2308437
02/11/2009 700.50p 706.00p 678.00p 695.00p 873276
30/10/2009 711.00p 732.50p 692.00p 701.00p 932885
29/10/2009 673.00p 706.50p 663.00p 705.50p 970987
28/10/2009 716.50p 716.50p 674.50p 676.00p 1009195
27/10/2009 714.00p 727.50p 710.00p 712.50p 700030
26/10/2009 737.00p 744.50p 713.00p 716.00p 687688
23/10/2009 718.00p 747.00p 718.00p 737.00p 841531
22/10/2009 719.00p 724.50p 707.00p 710.50p 786338
21/10/2009 756.00p 757.50p 713.00p 727.50p 992748
20/10/2009 759.50p 771.00p 748.00p 750.00p 975516
19/10/2009 741.50p 759.00p 738.00p 753.50p 998907
16/10/2009 741.50p 760.50p 731.50p 737.00p 1027715
15/10/2009 762.50p 763.00p 735.00p 741.00p 918852
14/10/2009 730.50p 767.00p 725.00p 757.50p 1622329
13/10/2009 737.00p 747.50p 719.00p 721.50p 1085365
12/10/2009 726.00p 739.50p 720.50p 736.50p 577343
09/10/2009 720.00p 728.50p 713.50p 722.00p 1147347
08/10/2009 691.00p 719.50p 688.50p 718.00p 1622149
07/10/2009 678.00p 693.50p 666.00p 679.50p 1629946
06/10/2009 649.00p 689.00p 649.00p 680.50p 1269415
05/10/2009 646.50p 657.00p 638.00p 643.00p 1092406
02/10/2009 660.00p 679.00p 635.00p 646.50p 1123974
01/10/2009 682.00p 691.50p 667.00p 669.00p 645921
30/09/2009 678.50p 695.50p 675.00p 677.50p 1010260
29/09/2009 684.00p 692.50p 676.00p 679.50p 582259
28/09/2009 671.00p 688.50p 665.50p 682.50p 754941
25/09/2009 688.00p 700.00p 669.00p 676.00p 885604
24/09/2009 681.50p 693.00p 673.00p 683.50p 1434922
23/09/2009 684.00p 700.00p 682.50p 689.00p 485039
22/09/2009 688.00p 699.00p 676.50p 684.00p 429424
21/09/2009 691.00p 691.00p 676.00p 682.50p 568276

*Close Price adjusted for both dividends and splits