Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/03/2018 329.05p 329.05p 299.13p 306.61p 7968
14/03/2018 329.05p 329.05p 311.50p 329.05p 251
13/03/2018 329.05p 348.99p 309.11p 348.99p 683
12/03/2018 316.58p 329.05p 311.60p 329.05p 2357
09/03/2018 316.58p 323.56p 309.11p 316.58p 12073
08/03/2018 316.58p 316.58p 309.11p 316.58p 100
07/03/2018 316.58p 321.07p 309.11p 309.11p 602
06/03/2018 316.58p 321.07p 309.11p 316.58p 1496
05/03/2018 319.08p 322.07p 310.10p 316.58p 3542
02/03/2018 331.54p 331.54p 314.09p 319.08p 1531
01/03/2018 331.54p 331.54p 314.09p 331.54p 2507
28/02/2018 331.54p 331.54p 315.09p 331.54p 501
27/02/2018 336.53p 336.53p 324.06p 331.54p 922
26/02/2018 336.53p 339.02p 325.31p 336.53p 4085
23/02/2018 336.53p 339.02p 336.53p 336.53p 586
22/02/2018 336.53p 336.53p 325.31p 336.53p 396
21/02/2018 336.53p 341.01p 325.31p 336.53p 1856
20/02/2018 336.53p 348.99p 324.06p 336.53p 21748
19/02/2018 341.51p 341.51p 324.06p 336.53p 2077
16/02/2018 336.53p 344.01p 336.53p 341.51p 151
15/02/2018 336.53p 348.99p 324.06p 336.53p 4623
14/02/2018 336.53p 336.53p 329.05p 336.53p 1826
13/02/2018 336.53p 348.99p 336.53p 336.53p 573
12/02/2018 334.03p 348.99p 326.06p 336.53p 4909
09/02/2018 321.07p 334.03p 313.09p 334.03p 73465
08/02/2018 321.07p 321.07p 321.07p 321.07p 0
07/02/2018 316.58p 325.22p 316.58p 321.07p 6472
06/02/2018 309.11p 324.06p 299.13p 316.58p 11447
05/02/2018 351.48p 351.48p 324.06p 329.05p 5339
02/02/2018 361.45p 361.45p 339.02p 351.48p 5153
01/02/2018 361.45p 368.43p 348.99p 361.45p 6052
31/01/2018 356.47p 368.43p 350.98p 361.45p 6385
30/01/2018 381.40p 381.40p 348.99p 356.47p 23509
29/01/2018 381.40p 381.40p 373.92p 381.40p 832
26/01/2018 368.93p 385.90p 357.47p 381.40p 6404
25/01/2018 363.95p 378.90p 356.47p 368.93p 3939
24/01/2018 386.38p 386.38p 360.96p 363.95p 1150
23/01/2018 386.38p 388.88p 373.92p 386.38p 16876
22/01/2018 348.99p 392.13p 348.99p 386.38p 19374
19/01/2018 324.06p 367.94p 324.06p 348.99p 16254
18/01/2018 324.06p 344.01p 316.58p 324.06p 2270
17/01/2018 311.60p 339.02p 311.60p 324.06p 17648
16/01/2018 294.15p 320.07p 294.15p 311.60p 13152
15/01/2018 289.16p 299.13p 289.16p 294.15p 7623
12/01/2018 289.16p 299.13p 279.19p 289.16p 8922
11/01/2018 289.16p 298.14p 280.19p 289.16p 3723
10/01/2018 289.16p 299.13p 282.38p 289.16p 3606
09/01/2018 289.16p 299.13p 284.68p 289.16p 4498
08/01/2018 304.12p 306.56p 281.69p 286.67p 2704
05/01/2018 309.11p 309.11p 299.13p 309.11p 2987
04/01/2018 311.60p 324.06p 299.63p 311.60p 3632
03/01/2018 311.60p 311.60p 299.13p 311.60p 2894
02/01/2018 311.60p 319.08p 299.13p 311.60p 5791
29/12/2017 311.60p 311.60p 311.55p 311.60p 2565
28/12/2017 311.60p 315.34p 299.13p 311.60p 6223
27/12/2017 311.60p 319.08p 299.13p 311.60p 10991
22/12/2017 311.60p 311.60p 299.13p 311.60p 3881
21/12/2017 311.60p 311.60p 299.13p 311.60p 1461
20/12/2017 311.60p 311.60p 307.86p 311.60p 3761
19/12/2017 311.60p 311.60p 299.13p 311.60p 4739
18/12/2017 311.60p 311.60p 299.13p 311.60p 6205
15/12/2017 311.60p 316.58p 299.13p 311.60p 7856
14/12/2017 286.67p 324.06p 286.67p 311.60p 8797
13/12/2017 286.67p 299.13p 286.67p 286.67p 2211
12/12/2017 286.67p 299.13p 286.67p 286.67p 2496
11/12/2017 286.67p 299.13p 286.67p 286.67p 2078
08/12/2017 286.67p 300.14p 286.67p 286.67p 3311
07/12/2017 294.15p 299.13p 279.69p 286.67p 5695
06/12/2017 311.60p 311.60p 279.19p 286.67p 5327
05/12/2017 311.60p 311.60p 299.13p 311.60p 0
04/12/2017 311.60p 311.60p 299.13p 311.60p 2069
01/12/2017 311.60p 311.60p 299.13p 311.60p 851
30/11/2017 311.60p 313.59p 299.13p 311.60p 101
29/11/2017 311.60p 311.60p 295.07p 311.60p 3940
28/11/2017 311.60p 311.60p 306.61p 311.60p 2824
27/11/2017 311.60p 316.58p 303.37p 311.60p 28159
24/11/2017 311.60p 324.06p 299.13p 311.60p 14767
23/11/2017 311.60p 311.60p 299.13p 311.60p 3012
22/11/2017 311.60p 311.60p 299.13p 311.60p 8230
21/11/2017 311.60p 311.60p 299.13p 311.60p 4742
20/11/2017 311.60p 311.60p 308.91p 311.60p 2196
17/11/2017 311.60p 319.08p 308.91p 311.60p 3647
16/11/2017 311.60p 311.60p 301.88p 311.60p 1505
15/11/2017 311.60p 316.53p 301.63p 311.60p 3106
14/11/2017 336.53p 336.53p 306.61p 311.60p 12136
13/11/2017 336.53p 348.99p 324.06p 336.53p 4308
10/11/2017 336.53p 343.51p 325.56p 336.53p 1117
09/11/2017 336.53p 343.51p 306.61p 336.53p 54964
08/11/2017 361.45p 361.45p 309.11p 336.53p 35810
07/11/2017 361.45p 361.45p 348.99p 361.45p 5750
06/11/2017 361.45p 361.45p 348.99p 361.45p 1118
03/11/2017 361.45p 361.45p 348.99p 361.45p 2724
02/11/2017 361.45p 363.95p 348.99p 361.45p 2059
01/11/2017 361.45p 361.45p 354.47p 361.45p 1049
31/10/2017 348.99p 367.34p 336.53p 361.45p 17997
30/10/2017 361.45p 361.45p 337.03p 361.45p 5615
27/10/2017 361.45p 363.95p 348.99p 361.45p 3417
26/10/2017 361.45p 363.45p 348.99p 361.45p 3047
25/10/2017 361.45p 366.44p 348.99p 361.45p 9260
24/10/2017 361.45p 373.92p 348.99p 361.45p 9113
23/10/2017 386.38p 386.38p 361.45p 361.45p 23273
20/10/2017 386.38p 386.38p 368.93p 386.38p 2890
19/10/2017 386.38p 393.36p 373.92p 386.38p 6048
18/10/2017 386.38p 386.38p 357.77p 386.38p 25555
17/10/2017 386.38p 391.37p 375.16p 386.38p 4055
16/10/2017 386.38p 398.85p 378.90p 378.90p 7787
13/10/2017 398.85p 398.85p 386.38p 386.38p 5456
12/10/2017 398.85p 398.85p 398.85p 398.85p 1053
11/10/2017 411.31p 411.31p 386.38p 398.85p 19292
10/10/2017 411.31p 411.31p 386.38p 411.31p 8448
09/10/2017 386.38p 411.31p 386.38p 411.31p 12544
06/10/2017 386.38p 386.38p 386.38p 386.38p 27574
05/10/2017 386.38p 386.38p 386.38p 386.38p 3255
04/10/2017 386.38p 386.38p 386.38p 386.38p 11181
03/10/2017 386.38p 386.38p 386.38p 386.38p 4248
02/10/2017 386.38p 386.38p 386.38p 386.38p 27571
29/09/2017 386.38p 386.38p 386.38p 386.38p 24013
28/09/2017 386.38p 386.38p 386.38p 386.38p 17174
27/09/2017 411.31p 411.31p 386.38p 386.38p 20315
26/09/2017 411.31p 411.31p 411.31p 411.31p 725
25/09/2017 411.31p 411.31p 411.31p 411.31p 4152
22/09/2017 411.31p 411.31p 411.31p 411.31p 1597
21/09/2017 411.31p 411.31p 411.31p 411.31p 4402
20/09/2017 411.31p 411.31p 411.31p 411.31p 20058
19/09/2017 411.31p 411.31p 411.31p 411.31p 6298
18/09/2017 411.31p 411.31p 411.31p 411.31p 1275
15/09/2017 411.31p 411.31p 411.31p 411.31p 6883
14/09/2017 411.31p 411.31p 411.31p 411.31p 7285
13/09/2017 411.31p 411.31p 411.31p 411.31p 6112
12/09/2017 436.24p 436.24p 411.31p 411.31p 16691
11/09/2017 448.70p 461.17p 436.24p 436.24p 20801
08/09/2017 448.70p 448.70p 448.70p 448.70p 8824
07/09/2017 448.70p 448.70p 448.70p 448.70p 4624
06/09/2017 386.38p 461.17p 378.90p 448.70p 110269
05/09/2017 386.38p 386.38p 386.38p 386.38p 1638
04/09/2017 386.38p 386.38p 386.38p 386.38p 2977
01/09/2017 386.38p 386.38p 386.38p 386.38p 5221
31/08/2017 386.38p 386.38p 386.38p 386.38p 4026
30/08/2017 386.38p 386.38p 386.38p 386.38p 1130
29/08/2017 386.38p 386.38p 386.38p 386.38p 156
25/08/2017 386.38p 386.38p 386.38p 386.38p 3991
24/08/2017 386.38p 386.38p 386.38p 386.38p 1419
23/08/2017 386.38p 386.38p 386.38p 386.38p 3617
22/08/2017 386.38p 386.38p 386.38p 386.38p 3202
21/08/2017 386.38p 386.38p 386.38p 386.38p 1292
18/08/2017 398.85p 398.85p 386.38p 386.38p 5101
17/08/2017 386.38p 398.85p 386.38p 398.85p 4082
16/08/2017 386.38p 386.38p 386.38p 386.38p 2665
15/08/2017 411.31p 411.31p 386.38p 386.38p 9901
14/08/2017 411.31p 411.31p 411.31p 411.31p 8864
11/08/2017 436.24p 436.24p 411.31p 411.31p 5001
10/08/2017 436.24p 436.24p 436.24p 436.24p 5566
09/08/2017 411.31p 436.24p 411.31p 436.24p 26691
08/08/2017 411.31p 411.31p 411.31p 411.31p 1799
07/08/2017 411.31p 411.31p 411.31p 411.31p 1303
04/08/2017 411.31p 411.31p 411.31p 411.31p 8854
03/08/2017 423.77p 423.77p 411.31p 411.31p 39174
02/08/2017 436.24p 436.24p 423.77p 423.77p 2261
01/08/2017 436.24p 436.24p 436.24p 436.24p 1938
31/07/2017 436.24p 436.24p 436.24p 436.24p 7507
28/07/2017 436.24p 436.24p 436.24p 436.24p 254
27/07/2017 448.70p 448.70p 436.24p 436.24p 6211
26/07/2017 416.30p 461.17p 416.30p 448.70p 33506
25/07/2017 416.30p 416.30p 411.31p 416.30p 8081
24/07/2017 423.77p 423.77p 416.30p 416.30p 3233
21/07/2017 411.31p 423.77p 411.31p 423.77p 25623
20/07/2017 411.31p 411.31p 411.31p 411.31p 1581
19/07/2017 386.38p 411.31p 386.38p 411.31p 50459
18/07/2017 386.38p 398.85p 386.38p 386.38p 12837
17/07/2017 411.31p 411.31p 386.38p 386.38p 5530
14/07/2017 436.24p 436.24p 411.31p 411.31p 3890
13/07/2017 436.24p 436.24p 436.24p 436.24p 4120
12/07/2017 416.30p 436.24p 416.30p 436.24p 11327
11/07/2017 428.76p 428.76p 416.30p 416.30p 3996
10/07/2017 436.24p 436.24p 423.77p 428.76p 2446
07/07/2017 436.24p 436.24p 436.24p 436.24p 2758
06/07/2017 436.24p 436.24p 436.24p 436.24p 2235
05/07/2017 436.24p 436.24p 436.24p 436.24p 2177
04/07/2017 436.24p 436.24p 436.24p 436.24p 5849
03/07/2017 436.24p 436.24p 436.24p 436.24p 2400
30/06/2017 436.24p 436.24p 436.24p 436.24p 3398
29/06/2017 436.24p 436.24p 436.24p 436.24p 50
28/06/2017 423.77p 436.24p 423.77p 436.24p 11334
27/06/2017 446.21p 446.21p 411.31p 423.77p 7440
26/06/2017 433.75p 446.21p 433.75p 446.21p 3962
23/06/2017 416.30p 433.75p 416.30p 433.75p 12899
22/06/2017 423.77p 423.77p 416.30p 416.30p 0
21/06/2017 423.77p 423.77p 423.77p 423.77p 0
20/06/2017 418.79p 423.77p 418.79p 423.77p 0
19/06/2017 411.31p 418.79p 411.31p 418.79p 0
16/06/2017 436.24p 436.24p 405.33p 411.31p 2935
15/06/2017 436.24p 448.70p 423.77p 436.24p 5012
14/06/2017 461.17p 461.17p 436.24p 436.24p 30629
13/06/2017 473.63p 473.63p 448.70p 461.17p 5789
12/06/2017 473.63p 493.57p 453.69p 473.63p 8544
09/06/2017 436.24p 487.09p 436.24p 473.63p 34127
08/06/2017 411.31p 436.24p 401.34p 436.24p 6175
07/06/2017 411.31p 416.30p 401.34p 411.31p 2617
06/06/2017 403.83p 411.31p 398.85p 411.31p 11355
05/06/2017 403.83p 408.82p 398.85p 403.83p 4427

*Close Price adjusted for both dividends and splits