Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2016 98.89p 98.89p 90.98p 98.89p 278
15/07/2016 98.89p 98.89p 98.89p 98.89p 0
14/07/2016 98.89p 98.89p 98.89p 98.89p 0
13/07/2016 98.89p 98.89p 90.98p 98.89p 354
12/07/2016 98.89p 98.89p 98.89p 98.89p 0
11/07/2016 89.00p 98.89p 89.00p 98.89p 2022
08/07/2016 89.00p 92.96p 89.00p 89.00p 2528
07/07/2016 89.00p 89.00p 79.12p 89.00p 0
06/07/2016 89.00p 89.00p 89.00p 89.00p 0
05/07/2016 89.00p 89.00p 80.11p 89.00p 2867
04/07/2016 89.00p 89.00p 89.00p 89.00p 0
01/07/2016 89.00p 89.00p 86.53p 89.00p 167
30/06/2016 89.00p 89.00p 89.00p 89.00p 0
29/06/2016 89.00p 89.00p 89.00p 89.00p 0
28/06/2016 89.00p 89.00p 89.00p 89.00p 0
27/06/2016 89.00p 89.00p 89.00p 89.00p 0
24/06/2016 84.06p 93.95p 84.06p 89.00p 0
23/06/2016 93.95p 93.95p 93.95p 93.95p 0
22/06/2016 93.95p 93.95p 84.47p 93.95p 14
21/06/2016 93.95p 93.95p 84.47p 93.95p 185
20/06/2016 93.95p 93.95p 93.95p 93.95p 0
17/06/2016 93.95p 93.95p 84.47p 93.95p 51
16/06/2016 93.95p 93.95p 93.95p 93.95p 0
15/06/2016 93.95p 93.95p 93.95p 93.95p 0
14/06/2016 93.95p 108.78p 93.95p 93.95p 3
13/06/2016 93.95p 93.95p 93.95p 93.95p 0
10/06/2016 93.95p 93.95p 93.95p 93.95p 0
09/06/2016 93.95p 98.89p 93.95p 93.95p 1011
08/06/2016 93.95p 93.95p 93.95p 93.95p 0
07/06/2016 93.95p 93.95p 93.95p 93.95p 0
06/06/2016 93.95p 93.95p 84.47p 93.95p 4758
03/06/2016 93.95p 93.95p 93.95p 93.95p 0
02/06/2016 93.95p 93.95p 93.95p 93.95p 0
01/06/2016 93.95p 93.95p 93.95p 93.95p 0
31/05/2016 93.95p 93.95p 93.95p 93.95p 0
27/05/2016 93.95p 93.95p 93.95p 93.95p 0
26/05/2016 93.95p 93.95p 93.95p 93.95p 0
25/05/2016 93.95p 93.95p 93.95p 93.95p 0
24/05/2016 93.95p 93.95p 93.95p 93.95p 0
23/05/2016 93.95p 98.89p 93.95p 93.95p 40
20/05/2016 93.95p 93.95p 93.95p 93.95p 0
19/05/2016 93.95p 93.95p 93.95p 93.95p 0
18/05/2016 93.95p 93.95p 84.06p 93.95p 1186
17/05/2016 93.95p 93.95p 93.95p 93.95p 0
16/05/2016 93.95p 93.95p 93.95p 93.95p 0
13/05/2016 93.95p 93.95p 93.95p 93.95p 0
12/05/2016 93.95p 93.95p 93.95p 93.95p 0
11/05/2016 93.95p 93.95p 93.95p 93.95p 0
10/05/2016 93.95p 93.95p 93.95p 93.95p 0
09/05/2016 93.95p 93.95p 79.12p 93.95p 560
06/05/2016 93.95p 93.95p 93.95p 93.95p 0
05/05/2016 93.95p 93.95p 93.95p 93.95p 0
04/05/2016 93.95p 101.36p 84.07p 93.95p 74
03/05/2016 93.95p 93.95p 93.95p 93.95p 0
29/04/2016 93.95p 93.95p 93.95p 93.95p 0
28/04/2016 93.95p 93.95p 84.07p 93.95p 506
27/04/2016 93.95p 93.95p 93.95p 93.95p 0
26/04/2016 93.95p 93.95p 93.95p 93.95p 0
25/04/2016 93.95p 98.89p 93.95p 93.95p 0
22/04/2016 93.95p 93.95p 93.95p 93.95p 0
21/04/2016 93.95p 93.95p 84.07p 93.95p 365
20/04/2016 93.95p 93.95p 93.95p 93.95p 0
19/04/2016 93.95p 98.89p 93.95p 93.95p 0
18/04/2016 93.95p 93.95p 84.07p 93.95p 226
15/04/2016 93.95p 93.95p 93.95p 93.95p 0
14/04/2016 93.95p 93.95p 93.95p 93.95p 0
13/04/2016 93.95p 93.95p 93.95p 93.95p 0
12/04/2016 93.95p 101.37p 93.95p 93.95p 35
11/04/2016 93.95p 93.95p 93.95p 93.95p 0
08/04/2016 93.95p 93.95p 84.07p 93.95p 10
07/04/2016 93.95p 93.95p 93.95p 93.95p 0
06/04/2016 93.95p 98.89p 93.95p 93.95p 0
05/04/2016 93.95p 93.95p 84.07p 93.95p 8595
04/04/2016 93.95p 98.89p 93.95p 93.95p 0
01/04/2016 93.95p 98.89p 93.95p 93.95p 0
31/03/2016 93.95p 93.95p 93.95p 93.95p 0
30/03/2016 93.95p 93.95p 93.95p 93.95p 0
29/03/2016 93.95p 93.95p 84.07p 93.95p 6
24/03/2016 93.95p 93.95p 93.95p 93.95p 0
23/03/2016 93.95p 93.95p 93.95p 93.95p 0
22/03/2016 93.95p 93.95p 93.95p 93.95p 0
21/03/2016 93.95p 98.89p 93.95p 93.95p 0
18/03/2016 93.95p 93.95p 93.95p 93.95p 0
17/03/2016 93.95p 93.95p 84.07p 93.95p 10
16/03/2016 93.95p 93.95p 93.95p 93.95p 0
15/03/2016 93.95p 93.95p 93.95p 93.95p 0
14/03/2016 93.95p 93.95p 93.95p 93.95p 0
11/03/2016 93.95p 93.95p 89.00p 93.95p 2528
10/03/2016 93.95p 93.95p 93.95p 93.95p 0
09/03/2016 93.95p 101.36p 69.23p 93.95p 4171
08/03/2016 93.95p 93.95p 81.10p 93.95p 4
07/03/2016 93.95p 93.95p 93.95p 93.95p 0
04/03/2016 93.95p 93.95p 93.95p 93.95p 0
03/03/2016 93.95p 93.95p 89.00p 93.95p 0
02/03/2016 93.95p 93.95p 82.69p 93.95p 4207
01/03/2016 93.95p 93.95p 82.69p 93.95p 107
29/02/2016 93.95p 93.95p 82.69p 93.95p 320
26/02/2016 93.95p 93.95p 93.95p 93.95p 2528
25/02/2016 93.95p 93.95p 93.95p 93.95p 0
24/02/2016 93.95p 93.95p 79.13p 93.95p 814
23/02/2016 93.95p 101.86p 81.10p 93.95p 2812
22/02/2016 93.95p 93.95p 93.95p 93.95p 0
19/02/2016 93.95p 93.95p 93.95p 93.95p 0
18/02/2016 93.95p 93.95p 81.10p 93.95p 305
17/02/2016 93.95p 93.95p 89.00p 93.95p 0
16/02/2016 93.95p 93.95p 81.10p 93.95p 511
15/02/2016 93.95p 93.95p 81.10p 93.95p 101
12/02/2016 84.06p 108.78p 84.06p 93.95p 4631
11/02/2016 74.17p 89.00p 74.17p 84.06p 5360
10/02/2016 74.17p 74.17p 74.17p 74.17p 0
09/02/2016 74.17p 83.32p 60.34p 74.17p 1495
08/02/2016 74.17p 83.32p 74.17p 74.17p 226
05/02/2016 74.17p 74.17p 74.17p 74.17p 0
04/02/2016 74.17p 74.17p 74.17p 74.17p 0
03/02/2016 74.17p 74.17p 74.17p 74.17p 0
02/02/2016 74.17p 74.17p 74.17p 74.17p 0
01/02/2016 74.17p 74.17p 74.17p 74.17p 0
29/01/2016 74.17p 74.17p 74.17p 74.17p 0
28/01/2016 74.17p 74.17p 74.17p 74.17p 0
27/01/2016 51.92p 84.06p 51.92p 74.17p 5306
26/01/2016 61.81p 61.81p 49.45p 51.92p 334
25/01/2016 61.81p 61.81p 61.81p 61.81p 0
22/01/2016 61.81p 61.81p 61.81p 61.81p 0
21/01/2016 61.81p 61.81p 49.46p 61.81p 45
20/01/2016 61.81p 61.81p 61.81p 61.81p 0
19/01/2016 61.81p 61.81p 61.81p 61.81p 0
18/01/2016 61.81p 61.81p 61.81p 61.81p 0
15/01/2016 61.81p 61.81p 61.81p 61.81p 0
14/01/2016 61.81p 61.81p 61.81p 61.81p 0
13/01/2016 61.81p 61.81p 49.45p 61.81p 101
12/01/2016 61.81p 61.81p 54.39p 61.81p 8
11/01/2016 61.81p 61.81p 61.81p 61.81p 0
08/01/2016 61.81p 61.81p 49.45p 61.81p 404
07/01/2016 61.81p 61.81p 61.81p 61.81p 0
06/01/2016 61.81p 61.81p 61.81p 61.81p 0
05/01/2016 61.81p 61.81p 61.81p 61.81p 0
04/01/2016 61.81p 61.81p 61.81p 61.81p 0
31/12/2015 61.81p 61.81p 61.81p 61.81p 0
30/12/2015 61.81p 61.81p 61.81p 61.81p 0
29/12/2015 61.81p 61.81p 61.81p 61.81p 0
24/12/2015 61.81p 61.81p 61.81p 61.81p 0
23/12/2015 61.81p 61.81p 61.81p 61.81p 0
22/12/2015 71.70p 71.70p 54.39p 61.81p 713
21/12/2015 71.70p 79.12p 71.70p 71.70p 0
18/12/2015 71.70p 71.70p 71.70p 71.70p 0
17/12/2015 71.70p 79.12p 54.39p 71.70p 40
16/12/2015 71.70p 71.70p 71.70p 71.70p 0
15/12/2015 71.70p 71.70p 71.70p 71.70p 0
14/12/2015 71.70p 71.70p 71.70p 71.70p 0
11/12/2015 71.70p 71.70p 71.70p 71.70p 0
10/12/2015 71.70p 71.70p 71.70p 71.70p 0
09/12/2015 71.70p 71.70p 71.70p 71.70p 0
08/12/2015 71.70p 79.12p 71.70p 71.70p 0
07/12/2015 71.70p 79.12p 71.70p 71.70p 0
04/12/2015 71.70p 79.12p 71.70p 71.70p 0
03/12/2015 71.70p 71.70p 71.70p 71.70p 0
02/12/2015 71.70p 71.70p 71.70p 71.70p 0
01/12/2015 71.70p 71.70p 71.70p 71.70p 0
30/11/2015 71.70p 71.70p 71.70p 71.70p 0
27/11/2015 71.70p 71.70p 71.70p 71.70p 0
26/11/2015 71.70p 71.70p 71.70p 71.70p 0
25/11/2015 71.70p 71.70p 71.70p 71.70p 0
24/11/2015 71.70p 71.70p 71.70p 71.70p 0
23/11/2015 69.23p 71.70p 69.23p 71.70p 0
20/11/2015 81.59p 81.59p 49.45p 69.23p 2326
19/11/2015 91.48p 91.48p 81.59p 81.59p 0
18/11/2015 91.48p 98.89p 86.53p 91.48p 0
17/11/2015 91.48p 91.48p 91.48p 91.48p 0
16/11/2015 91.48p 91.48p 91.48p 91.48p 0
13/11/2015 91.48p 91.48p 84.16p 91.48p 506
12/11/2015 91.48p 91.48p 84.06p 91.48p 1264
11/11/2015 91.48p 91.48p 91.48p 91.48p 0
10/11/2015 91.48p 98.89p 86.53p 91.48p 0
09/11/2015 91.48p 91.48p 91.48p 91.48p 0
06/11/2015 91.48p 91.48p 91.48p 91.48p 0
05/11/2015 91.48p 91.48p 91.48p 91.48p 0
04/11/2015 91.48p 98.89p 86.53p 91.48p 0
03/11/2015 91.48p 98.89p 86.53p 91.48p 91
02/11/2015 91.48p 91.48p 91.48p 91.48p 0
30/10/2015 91.48p 91.48p 91.48p 91.48p 0
29/10/2015 91.48p 98.89p 86.53p 91.48p 0
28/10/2015 91.48p 91.48p 91.48p 91.48p 0
27/10/2015 91.48p 91.48p 84.16p 91.48p 745
26/10/2015 91.48p 91.48p 91.48p 91.48p 0
23/10/2015 91.48p 91.48p 91.48p 91.48p 0
22/10/2015 86.53p 91.48p 86.53p 91.48p 0
21/10/2015 86.53p 86.53p 74.17p 86.53p 4550
20/10/2015 86.53p 86.53p 76.15p 86.53p 506
19/10/2015 86.53p 86.53p 86.53p 86.53p 0
16/10/2015 86.53p 86.53p 86.53p 86.53p 0
15/10/2015 86.53p 86.53p 76.15p 86.53p 22
14/10/2015 86.53p 86.53p 86.53p 86.53p 0
13/10/2015 86.53p 86.53p 86.53p 86.53p 0
12/10/2015 86.53p 86.53p 86.53p 86.53p 0
09/10/2015 86.53p 86.53p 86.53p 86.53p 0
08/10/2015 86.53p 86.53p 84.06p 86.53p 5056
07/10/2015 86.53p 86.53p 74.17p 86.53p 2528
06/10/2015 86.53p 98.89p 86.53p 86.53p 0
05/10/2015 86.53p 86.53p 86.53p 86.53p 0
02/10/2015 86.53p 86.53p 74.27p 86.53p 749

*Close Price adjusted for both dividends and splits