Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2011 2,072.00p 2,095.00p 2,042.00p 2,053.00p 709301
23/06/2011 2,071.00p 2,083.00p 2,040.00p 2,049.00p 1481511
22/06/2011 2,053.00p 2,084.00p 2,030.00p 2,078.00p 1588852
21/06/2011 2,001.00p 2,060.00p 2,001.00p 2,054.44p 833354
20/06/2011 2,004.00p 2,012.00p 1,970.00p 1,991.00p 928985
17/06/2011 2,002.00p 2,026.00p 1,940.00p 2,022.00p 1229832
16/06/2011 2,020.00p 2,024.00p 1,979.00p 2,013.00p 1161288
15/06/2011 2,056.00p 2,064.00p 2,029.00p 2,040.00p 587282
14/06/2011 2,053.00p 2,077.00p 2,050.00p 2,056.00p 468345
13/06/2011 2,021.00p 2,046.00p 2,013.00p 2,031.00p 672527
10/06/2011 2,040.00p 2,075.00p 2,024.00p 2,029.00p 1263661
09/06/2011 1,958.00p 2,051.90p 1,958.00p 2,050.00p 1435470
08/06/2011 1,992.00p 1,996.00p 1,943.00p 1,956.00p 807186
07/06/2011 1,969.00p 2,012.00p 1,965.00p 2,000.00p 888844
06/06/2011 1,946.00p 1,974.00p 1,939.00p 1,970.00p 429667
03/06/2011 1,969.00p 1,977.00p 1,940.00p 1,960.00p 477732
02/06/2011 1,937.00p 1,970.00p 1,925.00p 1,959.00p 474988
01/06/2011 2,005.00p 2,005.00p 1,953.00p 1,960.00p 1081893
31/05/2011 2,000.00p 2,018.00p 1,985.00p 1,995.00p 1201210
27/05/2011 1,992.00p 2,008.00p 1,979.00p 1,984.00p 1331212
26/05/2011 1,887.00p 1,995.00p 1,885.00p 1,984.00p 2126542
25/05/2011 1,837.00p 1,892.00p 1,808.00p 1,884.00p 1443703
24/05/2011 1,841.00p 1,865.00p 1,840.00p 1,843.00p 550480
23/05/2011 1,854.00p 1,875.00p 1,835.00p 1,845.00p 699052
20/05/2011 1,901.00p 1,941.00p 1,876.00p 1,882.00p 607168
19/05/2011 1,889.00p 1,920.00p 1,868.00p 1,899.00p 466567
18/05/2011 1,860.00p 1,875.00p 1,853.00p 1,869.00p 834090
17/05/2011 1,858.00p 1,893.00p 1,844.00p 1,844.00p 911049
16/05/2011 1,912.00p 1,919.00p 1,869.00p 1,878.00p 903936
13/05/2011 1,901.00p 1,945.00p 1,898.00p 1,920.00p 903676
12/05/2011 1,910.00p 1,922.00p 1,876.00p 1,896.00p 834707
11/05/2011 1,963.00p 1,963.00p 1,928.00p 1,934.00p 700251
10/05/2011 1,921.00p 1,959.00p 1,920.00p 1,948.00p 687476
09/05/2011 1,904.00p 1,917.00p 1,888.00p 1,911.00p 620560
06/05/2011 1,853.00p 1,929.00p 1,840.88p 1,913.00p 1459682
05/05/2011 1,865.00p 1,900.00p 1,844.00p 1,850.00p 2201504
04/05/2011 1,921.00p 1,954.00p 1,851.00p 1,860.00p 1412208
03/05/2011 1,932.00p 1,947.00p 1,916.00p 1,934.00p 734974
28/04/2011 1,912.00p 1,930.00p 1,891.78p 1,924.00p 581416
27/04/2011 1,890.00p 1,961.00p 1,890.00p 1,901.00p 847807
26/04/2011 1,873.00p 1,905.00p 1,861.00p 1,897.00p 427920
21/04/2011 1,850.00p 1,880.00p 1,849.00p 1,874.00p 557183
20/04/2011 1,778.00p 1,847.00p 1,777.00p 1,846.00p 1134914
19/04/2011 1,721.00p 1,771.00p 1,716.00p 1,757.00p 383312
18/04/2011 1,752.00p 1,752.00p 1,707.00p 1,711.00p 580511
15/04/2011 1,737.00p 1,758.00p 1,730.00p 1,744.00p 644883
14/04/2011 1,743.00p 1,756.00p 1,730.00p 1,740.00p 703844
13/04/2011 1,729.00p 1,755.00p 1,715.00p 1,746.00p 556006
12/04/2011 1,766.00p 1,766.00p 1,724.00p 1,729.00p 795845
11/04/2011 1,788.00p 1,804.00p 1,782.00p 1,784.00p 505842
08/04/2011 1,789.00p 1,798.00p 1,773.00p 1,797.00p 447544
07/04/2011 1,808.00p 1,808.00p 1,774.00p 1,774.00p 1085207
06/04/2011 1,803.00p 1,808.00p 1,789.63p 1,802.00p 2325843
05/04/2011 1,804.00p 1,811.00p 1,783.00p 1,795.00p 565870
04/04/2011 1,770.00p 1,814.00p 1,770.00p 1,808.00p 743646
01/04/2011 1,752.00p 1,780.00p 1,736.00p 1,776.00p 651148
31/03/2011 1,729.00p 1,743.00p 1,714.00p 1,731.00p 939839
30/03/2011 1,720.00p 1,748.00p 1,715.00p 1,724.00p 667571
29/03/2011 1,711.00p 1,715.00p 1,686.00p 1,703.00p 549834
28/03/2011 1,736.00p 1,736.00p 1,693.00p 1,711.00p 586293
25/03/2011 1,743.00p 1,743.00p 1,718.00p 1,727.00p 685114
24/03/2011 1,703.00p 1,742.00p 1,693.00p 1,733.00p 621931
23/03/2011 1,680.00p 1,716.00p 1,670.00p 1,705.00p 904004
22/03/2011 1,700.00p 1,713.00p 1,662.00p 1,684.00p 689562
21/03/2011 1,673.00p 1,710.00p 1,670.00p 1,708.00p 768619
18/03/2011 1,615.00p 1,643.00p 1,612.00p 1,635.00p 879130
17/03/2011 1,553.00p 1,609.00p 1,549.00p 1,606.00p 1069803
16/03/2011 1,574.00p 1,600.00p 1,541.00p 1,541.00p 1311526
15/03/2011 1,567.00p 1,574.00p 1,523.00p 1,560.00p 1191293
14/03/2011 1,602.00p 1,628.26p 1,576.00p 1,600.00p 987148
11/03/2011 1,606.00p 1,613.00p 1,586.00p 1,600.00p 866743
10/03/2011 1,671.00p 1,680.00p 1,608.00p 1,615.00p 1346617
09/03/2011 1,698.00p 1,740.00p 1,687.00p 1,692.00p 1245561
08/03/2011 1,793.00p 1,793.00p 1,675.00p 1,695.00p 1803714
07/03/2011 1,781.00p 1,810.00p 1,761.00p 1,779.00p 1079752
04/03/2011 1,777.00p 1,817.00p 1,771.00p 1,790.00p 1371895
03/03/2011 1,716.00p 1,770.00p 1,711.88p 1,770.00p 606058
02/03/2011 1,704.00p 1,709.00p 1,669.00p 1,702.00p 566247
01/03/2011 1,723.00p 1,759.00p 1,706.00p 1,712.00p 546269
28/02/2011 1,687.00p 1,720.00p 1,681.00p 1,714.00p 639200
25/02/2011 1,604.00p 1,694.00p 1,604.00p 1,692.00p 405719
24/02/2011 1,631.00p 1,637.00p 1,595.00p 1,608.00p 766781
23/02/2011 1,706.00p 1,712.00p 1,620.00p 1,630.00p 691939
22/02/2011 1,708.00p 1,724.00p 1,652.00p 1,702.00p 660992
21/02/2011 1,709.00p 1,750.00p 1,703.00p 1,709.00p 420725
18/02/2011 1,690.00p 1,715.00p 1,687.00p 1,715.00p 852783
17/02/2011 1,728.00p 1,741.00p 1,689.00p 1,695.00p 595656
16/02/2011 1,739.00p 1,770.00p 1,722.05p 1,734.00p 685315
15/02/2011 1,755.00p 1,755.00p 1,705.00p 1,728.08p 1614360
14/02/2011 1,710.00p 1,800.00p 1,710.00p 1,763.00p 1923600
11/02/2011 1,661.00p 1,705.00p 1,651.00p 1,695.00p 1002568
10/02/2011 1,658.00p 1,666.00p 1,632.00p 1,661.00p 759049
09/02/2011 1,629.00p 1,665.00p 1,620.00p 1,654.00p 1159425
08/02/2011 1,594.00p 1,621.16p 1,582.00p 1,621.00p 1249785
07/02/2011 1,574.00p 1,602.00p 1,574.00p 1,600.00p 496001
04/02/2011 1,567.00p 1,576.00p 1,554.00p 1,576.00p 719356
03/02/2011 1,587.00p 1,598.00p 1,561.00p 1,565.00p 702337
02/02/2011 1,634.00p 1,658.00p 1,579.00p 1,592.00p 819528
01/02/2011 1,592.00p 1,635.00p 1,586.00p 1,633.00p 741078
31/01/2011 1,610.00p 1,623.00p 1,577.00p 1,584.00p 629256
28/01/2011 1,668.00p 1,673.00p 1,619.00p 1,619.00p 731854
27/01/2011 1,694.00p 1,700.00p 1,669.00p 1,673.00p 486039
26/01/2011 1,627.00p 1,692.00p 1,623.00p 1,686.00p 749396
25/01/2011 1,632.00p 1,632.00p 1,597.00p 1,618.00p 1344754
24/01/2011 1,657.00p 1,673.00p 1,597.00p 1,612.00p 961817
21/01/2011 1,617.00p 1,706.00p 1,614.00p 1,653.00p 1280726
20/01/2011 1,642.00p 1,651.00p 1,552.00p 1,617.00p 1261089
19/01/2011 1,696.00p 1,706.00p 1,643.00p 1,645.00p 767786
18/01/2011 1,705.00p 1,707.00p 1,680.00p 1,688.00p 379699
17/01/2011 1,736.00p 1,744.00p 1,684.00p 1,690.00p 417451
14/01/2011 1,755.00p 1,759.00p 1,708.00p 1,739.00p 632531
13/01/2011 1,803.00p 1,810.00p 1,739.00p 1,755.00p 847843
12/01/2011 1,805.00p 1,816.06p 1,792.00p 1,802.00p 745359
11/01/2011 1,737.00p 1,804.39p 1,733.00p 1,801.00p 1824951
10/01/2011 1,755.00p 1,763.00p 1,746.00p 1,751.00p 509975
07/01/2011 1,755.00p 1,765.00p 1,740.00p 1,755.00p 672633
06/01/2011 1,743.00p 1,775.00p 1,735.00p 1,752.00p 812534
05/01/2011 1,777.00p 1,783.00p 1,709.00p 1,744.00p 1421547
04/01/2011 1,779.00p 1,780.00p 1,757.00p 1,775.00p 568317
31/12/2010 1,778.00p 1,780.00p 1,761.05p 1,780.00p 126456
30/12/2010 1,781.00p 1,788.00p 1,767.00p 1,776.00p 146705
29/12/2010 1,772.00p 1,792.00p 1,772.00p 1,788.00p 217220

*Close Price adjusted for both dividends and splits