WEIR.L
The Weir Group PLC
16:23:01
2446 £
0.0000 (%0.00)
Önceki Kapanış: 2506
Düşük₺2444
Yüksek₺2498
WEIR.L: The Weir Group PLC Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.837,2669
KAPANIŞ 1.838,1116
En Düşük
DÜŞÜK 1.332
En Yüksek
YÜKSEK 2.254
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.779 | 1.780 | 1.757 | 1.775 |
| 05.01.2011 | 1.777 | 1.783 | 1.709 | 1.744 |
| 06.01.2011 | 1.743 | 1.775 | 1.735 | 1.752 |
| 07.01.2011 | 1.755 | 1.765 | 1.740 | 1.755 |
| 10.01.2011 | 1.755 | 1.763 | 1.746 | 1.751 |
| 11.01.2011 | 1.737 | 1.804 | 1.733 | 1.801 |
| 12.01.2011 | 1.805 | 1.814 | 1.792 | 1.802 |
| 13.01.2011 | 1.803 | 1.810 | 1.739 | 1.755 |
| 14.01.2011 | 1.755 | 1.759 | 1.708 | 1.739 |
| 17.01.2011 | 1.736 | 1.744 | 1.684 | 1.690 |
| 18.01.2011 | 1.705 | 1.707 | 1.680 | 1.688 |
| 19.01.2011 | 1.696 | 1.706 | 1.643 | 1.645 |
| 20.01.2011 | 1.642 | 1.651 | 1.552 | 1.617 |
| 21.01.2011 | 1.617 | 1.706 | 1.614 | 1.653 |
| 24.01.2011 | 1.657 | 1.673 | 1.597 | 1.612 |
| 25.01.2011 | 1.632 | 1.632 | 1.597 | 1.618 |
| 26.01.2011 | 1.627 | 1.692 | 1.623 | 1.686 |
| 27.01.2011 | 1.694 | 1.700 | 1.669 | 1.673 |
| 28.01.2011 | 1.668 | 1.673 | 1.619 | 1.619 |
| 31.01.2011 | 1.610 | 1.623 | 1.577 | 1.584 |
| 01.02.2011 | 1.592 | 1.635 | 1.586 | 1.633 |
| 02.02.2011 | 1.634 | 1.658 | 1.579 | 1.592 |
| 03.02.2011 | 1.587 | 1.598 | 1.561 | 1.565 |
| 04.02.2011 | 1.567 | 1.576 | 1.554 | 1.576 |
| 07.02.2011 | 1.574 | 1.602 | 1.574 | 1.600 |
| 08.02.2011 | 1.594 | 1.621 | 1.582 | 1.621 |
| 09.02.2011 | 1.629 | 1.665 | 1.620 | 1.654 |
| 10.02.2011 | 1.658 | 1.666 | 1.632 | 1.661 |
| 11.02.2011 | 1.661 | 1.705 | 1.651 | 1.695 |
| 14.02.2011 | 1.710 | 1.800 | 1.710 | 1.763 |
| 15.02.2011 | 1.755 | 1.755 | 1.705 | 1.730 |
| 16.02.2011 | 1.739 | 1.770 | 1.722,05 | 1.734 |
| 17.02.2011 | 1.728 | 1.741 | 1.689 | 1.695 |
| 18.02.2011 | 1.690 | 1.715 | 1.687 | 1.715 |
| 21.02.2011 | 1.709 | 1.750 | 1.703 | 1.709 |
| 22.02.2011 | 1.708 | 1.724 | 1.652 | 1.702 |
| 23.02.2011 | 1.706 | 1.712 | 1.620 | 1.630 |
| 24.02.2011 | 1.631 | 1.637 | 1.595 | 1.608 |
| 25.02.2011 | 1.604 | 1.694 | 1.604 | 1.692 |
| 28.02.2011 | 1.687 | 1.720 | 1.681 | 1.714 |
| 01.03.2011 | 1.723 | 1.759 | 1.706 | 1.712 |
| 02.03.2011 | 1.704 | 1.709 | 1.669 | 1.702 |
| 03.03.2011 | 1.716 | 1.770 | 1.711,88 | 1.770 |
| 04.03.2011 | 1.777 | 1.817 | 1.771 | 1.790 |
| 07.03.2011 | 1.781 | 1.810 | 1.761 | 1.779 |
| 08.03.2011 | 1.793 | 1.793 | 1.675 | 1.695 |
| 09.03.2011 | 1.698 | 1.740 | 1.687 | 1.692 |
| 10.03.2011 | 1.671 | 1.680 | 1.608 | 1.615 |
| 11.03.2011 | 1.606 | 1.613 | 1.586 | 1.600 |
| 14.03.2011 | 1.602 | 1.628,26 | 1.576 | 1.600 |
| 15.03.2011 | 1.567 | 1.574 | 1.523 | 1.560 |
| 16.03.2011 | 1.574 | 1.600 | 1.541 | 1.541 |
| 17.03.2011 | 1.553 | 1.609 | 1.549 | 1.606 |
| 18.03.2011 | 1.615 | 1.643 | 1.612 | 1.635 |
| 21.03.2011 | 1.673 | 1.710 | 1.670 | 1.708 |
| 22.03.2011 | 1.700 | 1.713 | 1.662 | 1.684 |
| 23.03.2011 | 1.680 | 1.716 | 1.670 | 1.705 |
| 24.03.2011 | 1.703 | 1.742 | 1.693 | 1.733 |
| 25.03.2011 | 1.743 | 1.743 | 1.718 | 1.727 |
| 28.03.2011 | 1.736 | 1.736 | 1.693 | 1.711 |
| 29.03.2011 | 1.711 | 1.715 | 1.686 | 1.703 |
| 30.03.2011 | 1.720 | 1.748 | 1.715 | 1.724 |
| 31.03.2011 | 1.729 | 1.743 | 1.714 | 1.731 |
| 01.04.2011 | 1.752 | 1.780 | 1.736 | 1.776 |
| 04.04.2011 | 1.770 | 1.814 | 1.770 | 1.808 |
| 05.04.2011 | 1.804 | 1.811 | 1.783 | 1.795 |
| 06.04.2011 | 1.803 | 1.808 | 1.789,63 | 1.802 |
| 07.04.2011 | 1.808 | 1.808 | 1.774 | 1.774 |
| 08.04.2011 | 1.789 | 1.798 | 1.773 | 1.797 |
| 11.04.2011 | 1.788 | 1.804 | 1.782 | 1.784 |
| 12.04.2011 | 1.766 | 1.766 | 1.724 | 1.729 |
| 13.04.2011 | 1.729 | 1.755 | 1.715 | 1.746 |
| 14.04.2011 | 1.743 | 1.756 | 1.730 | 1.740 |
| 15.04.2011 | 1.737 | 1.758 | 1.730 | 1.744 |
| 18.04.2011 | 1.752 | 1.752 | 1.707 | 1.711 |
| 19.04.2011 | 1.721 | 1.771 | 1.716 | 1.757 |
| 20.04.2011 | 1.778 | 1.847 | 1.777 | 1.846 |
| 21.04.2011 | 1.850 | 1.880 | 1.849 | 1.874 |
| 26.04.2011 | 1.873 | 1.905 | 1.861 | 1.897 |
| 27.04.2011 | 1.890 | 1.961 | 1.890 | 1.901 |
| 28.04.2011 | 1.912 | 1.930 | 1.891,78 | 1.924 |
| 03.05.2011 | 1.932 | 1.947 | 1.916 | 1.934 |
| 04.05.2011 | 1.921 | 1.954 | 1.851 | 1.860 |
| 05.05.2011 | 1.865 | 1.900 | 1.844 | 1.850 |
| 06.05.2011 | 1.853 | 1.929 | 1.840,88 | 1.913 |
| 09.05.2011 | 1.904 | 1.917 | 1.888 | 1.911 |
| 10.05.2011 | 1.921 | 1.959 | 1.920 | 1.948 |
| 11.05.2011 | 1.963 | 1.963 | 1.928 | 1.934 |
| 12.05.2011 | 1.910 | 1.922 | 1.876 | 1.896 |
| 13.05.2011 | 1.901 | 1.945 | 1.898 | 1.920 |
| 16.05.2011 | 1.912 | 1.919 | 1.869 | 1.878 |
| 17.05.2011 | 1.858 | 1.893 | 1.844 | 1.844 |
| 18.05.2011 | 1.860 | 1.875 | 1.853 | 1.869 |
| 19.05.2011 | 1.889 | 1.920 | 1.868 | 1.899 |
| 20.05.2011 | 1.901 | 1.941 | 1.876 | 1.882 |
| 23.05.2011 | 1.854 | 1.875 | 1.835 | 1.845 |
| 24.05.2011 | 1.841 | 1.865 | 1.840 | 1.843 |
| 25.05.2011 | 1.837 | 1.892 | 1.808 | 1.884 |
| 26.05.2011 | 1.887 | 1.995 | 1.885 | 1.984 |
| 27.05.2011 | 1.992 | 2.008 | 1.979 | 1.984 |
| 31.05.2011 | 2.000 | 2.018 | 1.985 | 1.995 |
| 01.06.2011 | 2.005 | 2.005 | 1.953 | 1.960 |
| 02.06.2011 | 1.937 | 1.970 | 1.925 | 1.959 |
| 03.06.2011 | 1.969 | 1.977 | 1.940 | 1.960 |
| 06.06.2011 | 1.946 | 1.974 | 1.939 | 1.970 |
| 07.06.2011 | 1.969 | 2.012 | 1.965 | 2.000 |
| 08.06.2011 | 1.992 | 1.996 | 1.943 | 1.956 |
| 09.06.2011 | 1.958 | 2.051,9 | 1.958 | 2.050 |
| 10.06.2011 | 2.040 | 2.075 | 2.024 | 2.029 |
| 13.06.2011 | 2.021 | 2.046 | 2.013 | 2.031 |
| 14.06.2011 | 2.053 | 2.077 | 2.050 | 2.056 |
| 15.06.2011 | 2.056 | 2.064 | 2.029 | 2.040 |
| 16.06.2011 | 2.020 | 2.024 | 1.979 | 2.013 |
| 17.06.2011 | 2.002 | 2.026 | 1.940 | 2.022 |
| 20.06.2011 | 2.004 | 2.012 | 1.970 | 1.991 |
| 21.06.2011 | 2.001 | 2.060 | 2.001 | 2.057 |
| 22.06.2011 | 2.053 | 2.084 | 2.030 | 2.078 |
| 23.06.2011 | 2.071 | 2.083 | 2.040 | 2.049 |
| 24.06.2011 | 2.072 | 2.095 | 2.042 | 2.053 |
| 27.06.2011 | 2.051 | 2.065 | 2.023 | 2.051 |
| 28.06.2011 | 2.051 | 2.089 | 2.046,61 | 2.061 |
| 29.06.2011 | 2.073 | 2.097 | 2.072 | 2.090 |
| 30.06.2011 | 2.094 | 2.128 | 2.081 | 2.127 |
| 01.07.2011 | 2.122 | 2.144 | 2.102 | 2.141 |
| 04.07.2011 | 2.148 | 2.202 | 2.142 | 2.185 |
| 05.07.2011 | 2.185 | 2.204 | 2.177 | 2.187 |
| 06.07.2011 | 2.193 | 2.203 | 2.163 | 2.170 |
| 07.07.2011 | 2.174 | 2.203 | 2.169 | 2.196 |
| 08.07.2011 | 2.208 | 2.208 | 2.156 | 2.160 |
| 11.07.2011 | 2.152 | 2.172 | 2.098 | 2.111 |
| 12.07.2011 | 2.081 | 2.130 | 2.046 | 2.118 |
| 13.07.2011 | 2.115 | 2.166 | 2.109 | 2.164 |
| 14.07.2011 | 2.150 | 2.151 | 2.120 | 2.128 |
| 15.07.2011 | 2.124 | 2.161 | 2.109 | 2.145 |
| 18.07.2011 | 2.133 | 2.138 | 2.052 | 2.066 |
| 19.07.2011 | 2.077 | 2.129 | 2.054 | 2.126 |
| 20.07.2011 | 2.139 | 2.157,6 | 2.114 | 2.151 |
| 21.07.2011 | 2.155 | 2.162 | 2.103 | 2.122 |
| 22.07.2011 | 2.147 | 2.185 | 2.135 | 2.155 |
| 25.07.2011 | 2.140 | 2.221 | 2.130 | 2.210 |
| 26.07.2011 | 2.225 | 2.254 | 2.200 | 2.218 |
| 27.07.2011 | 2.204 | 2.224 | 2.134 | 2.165 |
| 28.07.2011 | 2.131 | 2.149 | 2.106 | 2.124 |
| 29.07.2011 | 2.100 | 2.133 | 2.082 | 2.122 |
| 01.08.2011 | 2.177 | 2.184 | 2.086 | 2.086 |
| 02.08.2011 | 2.085 | 2.129 | 2.034,05 | 2.072 |
| 03.08.2011 | 2.036 | 2.092 | 1.988 | 2.016 |
| 04.08.2011 | 2.053 | 2.069 | 1.823 | 1.860 |
| 05.08.2011 | 1.778 | 1.800 | 1.625 | 1.731 |
| 08.08.2011 | 1.710 | 1.743 | 1.544 | 1.580 |
| 09.08.2011 | 1.582 | 1.729 | 1.523 | 1.703 |
| 10.08.2011 | 1.752 | 1.912 | 1.720 | 1.735 |
| 11.08.2011 | 1.791 | 1.799 | 1.721 | 1.790 |
| 12.08.2011 | 1.790 | 1.907 | 1.763 | 1.907 |
| 15.08.2011 | 1.920 | 1.960,67 | 1.886 | 1.925 |
| 16.08.2011 | 1.913 | 1.923 | 1.873 | 1.908 |
| 17.08.2011 | 1.891 | 1.959 | 1.875 | 1.935 |
| 18.08.2011 | 1.899 | 1.929 | 1.781 | 1.810 |
| 19.08.2011 | 1.788 | 1.796 | 1.723 | 1.730 |
| 22.08.2011 | 1.709 | 1.765,03 | 1.699 | 1.713 |
| 23.08.2011 | 1.734 | 1.770 | 1.683 | 1.720 |
| 24.08.2011 | 1.731 | 1.778 | 1.710 | 1.748 |
| 25.08.2011 | 1.766 | 1.783 | 1.699,85 | 1.719 |
| 26.08.2011 | 1.728 | 1.728 | 1.728 | 1.728 |
| 30.08.2011 | 1.776 | 1.857 | 1.769 | 1.856 |
| 31.08.2011 | 1.874 | 1.932 | 1.865 | 1.928 |
| 01.09.2011 | 1.938 | 1.966 | 1.896 | 1.966 |
| 02.09.2011 | 1.934 | 1.950 | 1.826 | 1.850 |
| 05.09.2011 | 1.811 | 1.832 | 1.752 | 1.767 |
| 06.09.2011 | 1.759 | 1.803 | 1.733 | 1.756 |
| 07.09.2011 | 1.801 | 1.866,47 | 1.800 | 1.866 |
| 08.09.2011 | 1.862 | 1.884,64 | 1.832 | 1.868 |
| 09.09.2011 | 1.858 | 1.882 | 1.802 | 1.806 |
| 12.09.2011 | 1.761 | 1.788 | 1.737 | 1.754 |
| 13.09.2011 | 1.826 | 1.826 | 1.726 | 1.758 |
| 14.09.2011 | 1.749 | 1.796 | 1.739 | 1.789 |
| 15.09.2011 | 1.812 | 1.886 | 1.812 | 1.862 |
| 16.09.2011 | 1.887 | 1.888,79 | 1.835 | 1.845 |
| 19.09.2011 | 1.814 | 1.832 | 1.760 | 1.782 |
| 20.09.2011 | 1.765 | 1.830 | 1.759,47 | 1.815 |
| 21.09.2011 | 1.802 | 1.827 | 1.764 | 1.768 |
| 22.09.2011 | 1.716 | 1.721,32 | 1.635 | 1.649 |
| 23.09.2011 | 1.668 | 1.668 | 1.507 | 1.546 |
| 26.09.2011 | 1.500 | 1.602,96 | 1.494,4 | 1.601 |
| 27.09.2011 | 1.661 | 1.704 | 1.641 | 1.693 |
| 28.09.2011 | 1.675 | 1.695 | 1.597 | 1.616 |
| 29.09.2011 | 1.602 | 1.645 | 1.586 | 1.600 |
| 30.09.2011 | 1.598 | 1.598 | 1.526,92 | 1.549 |
| 03.10.2011 | 1.503 | 1.518 | 1.476 | 1.479 |
| 04.10.2011 | 1.450 | 1.466 | 1.332 | 1.375 |
| 05.10.2011 | 1.406 | 1.459 | 1.389 | 1.436 |
| 06.10.2011 | 1.443 | 1.532 | 1.436 | 1.531 |
| 07.10.2011 | 1.540 | 1.609 | 1.524 | 1.577 |
| 10.10.2011 | 1.578 | 1.660 | 1.569 | 1.650 |
| 11.10.2011 | 1.652 | 1.680 | 1.614 | 1.667 |
| 12.10.2011 | 1.675 | 1.748 | 1.639 | 1.728 |
| 13.10.2011 | 1.726 | 1.737,02 | 1.620 | 1.628 |
| 14.10.2011 | 1.634 | 1.699 | 1.626 | 1.686 |
| 17.10.2011 | 1.709 | 1.733 | 1.625 | 1.646 |
| 18.10.2011 | 1.622 | 1.673 | 1.587 | 1.660 |
| 19.10.2011 | 1.676 | 1.719 | 1.669 | 1.701 |
| 20.10.2011 | 1.667 | 1.686 | 1.638 | 1.675 |
| 21.10.2011 | 1.691 | 1.818 | 1.684,56 | 1.773 |
| 24.10.2011 | 1.786 | 1.855 | 1.776 | 1.843 |
| 25.10.2011 | 1.830 | 1.890 | 1.828 | 1.870 |
| 26.10.2011 | 1.870 | 1.906 | 1.858 | 1.880 |
| 27.10.2011 | 1.945 | 1.993 | 1.920 | 1.987 |
| 28.10.2011 | 2.003 | 2.023 | 1.973 | 2.009 |
| 31.10.2011 | 1.993 | 2.003 | 1.918 | 1.919 |
| 01.11.2011 | 1.870 | 1.880 | 1.758 | 1.799 |
| 02.11.2011 | 1.823 | 1.853 | 1.786,15 | 1.845 |
| 03.11.2011 | 1.807 | 1.939,55 | 1.801 | 1.914 |
| 04.11.2011 | 1.938 | 1.970 | 1.916 | 1.931 |
| 07.11.2011 | 1.890 | 1.890 | 1.770 | 1.860 |
| 08.11.2011 | 1.865 | 1.920 | 1.854 | 1.911 |
| 09.11.2011 | 1.924 | 1.950 | 1.867 | 1.887 |
| 10.11.2011 | 1.836 | 1.899 | 1.832 | 1.863 |
| 11.11.2011 | 1.866 | 1.960 | 1.854 | 1.960 |
| 14.11.2011 | 1.967 | 1.975 | 1.897 | 1.905 |
| 15.11.2011 | 1.880 | 1.911 | 1.880 | 1.911 |
| 16.11.2011 | 1.914 | 1.938 | 1.866 | 1.911 |
| 17.11.2011 | 1.909 | 1.909 | 1.812 | 1.851 |
| 18.11.2011 | 1.825 | 1.836 | 1.771 | 1.783 |
| 21.11.2011 | 1.780 | 1.780 | 1.705 | 1.715 |
| 22.11.2011 | 1.723 | 1.754 | 1.710 | 1.741 |
| 23.11.2011 | 1.715 | 1.733 | 1.673 | 1.719 |
| 24.11.2011 | 1.730 | 1.820,6 | 1.712 | 1.777 |
| 25.11.2011 | 1.773 | 1.800,2 | 1.735 | 1.795 |
| 28.11.2011 | 1.826 | 1.944 | 1.821,05 | 1.943 |
| 29.11.2011 | 1.949 | 1.975 | 1.928,05 | 1.960 |
| 30.11.2011 | 1.932 | 2.074 | 1.926 | 2.060 |
| 01.12.2011 | 2.065 | 2.096 | 2.009,05 | 2.072 |
| 02.12.2011 | 2.095 | 2.117 | 2.048,88 | 2.074 |
| 05.12.2011 | 2.089 | 2.101,18 | 2.028 | 2.035 |
| 06.12.2011 | 2.018 | 2.088 | 2.009,33 | 2.078 |
| 07.12.2011 | 2.097 | 2.117 | 2.016 | 2.042 |
| 08.12.2011 | 2.063 | 2.079 | 1.990 | 1.993 |
| 09.12.2011 | 1.965 | 2.015 | 1.946 | 1.965 |
| 12.12.2011 | 1.960 | 1.960 | 1.893 | 1.893 |
| 13.12.2011 | 1.902 | 1.962,1 | 1.881 | 1.958 |
| 14.12.2011 | 1.936 | 1.971 | 1.868 | 1.868 |
| 15.12.2011 | 1.878 | 1.963 | 1.861 | 1.940 |
| 16.12.2011 | 1.940 | 1.959,85 | 1.926 | 1.941 |
| 19.12.2011 | 1.929 | 1.955 | 1.913 | 1.918 |
| 20.12.2011 | 1.901 | 1.998 | 1.901 | 1.991 |
| 21.12.2011 | 2.020 | 2.031 | 1.952 | 1.962 |
| 22.12.2011 | 1.971 | 1.990 | 1.955 | 1.962 |
| 23.12.2011 | 1.972 | 1.976,95 | 1.946 | 1.965 |
| 28.12.2011 | 1.974 | 2.017 | 1.945 | 1.978 |
| 29.12.2011 | 1.988 | 2.016 | 1.977 | 2.016 |
| 30.12.2011 | 2.030 | 2.051 | 2.012 | 2.032 |