Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2020 235.00p 235.00p 224.00p 228.00p 6818
05/03/2020 235.00p 237.86p 230.00p 235.00p 7452
04/03/2020 237.00p 237.00p 234.00p 235.00p 5050
03/03/2020 233.00p 240.00p 233.00p 234.00p 8958
02/03/2020 228.00p 238.00p 225.00p 233.00p 6102
28/02/2020 240.00p 240.00p 223.00p 228.00p 77730
27/02/2020 242.00p 245.00p 242.00p 245.00p 8133
26/02/2020 258.00p 258.00p 242.00p 248.00p 8274
25/02/2020 247.00p 263.00p 247.00p 259.00p 22502
24/02/2020 263.00p 263.00p 244.00p 247.00p 36541
21/02/2020 265.00p 268.00p 260.00p 263.00p 12721
20/02/2020 266.00p 270.00p 261.50p 265.00p 12934
19/02/2020 257.00p 277.00p 252.50p 266.00p 33945
18/02/2020 255.00p 262.00p 252.00p 257.00p 11795
17/02/2020 266.00p 268.00p 251.40p 252.00p 78057
14/02/2020 253.00p 269.00p 253.00p 266.00p 24681
13/02/2020 243.00p 260.00p 243.00p 253.00p 50430
12/02/2020 227.00p 244.00p 224.06p 243.00p 41500
11/02/2020 231.00p 231.00p 224.00p 227.00p 7028
10/02/2020 235.00p 235.00p 224.14p 231.00p 2103
07/02/2020 235.00p 235.00p 230.00p 235.00p 7710
06/02/2020 233.00p 235.71p 228.00p 235.00p 19413
05/02/2020 232.00p 235.00p 225.12p 233.00p 15583
04/02/2020 232.00p 233.00p 224.00p 232.00p 6516
03/02/2020 233.00p 235.00p 225.12p 232.00p 8279
31/01/2020 245.00p 245.00p 228.00p 233.00p 30651
30/01/2020 252.00p 252.50p 240.50p 245.00p 21379
29/01/2020 252.00p 252.00p 244.00p 252.00p 21085
28/01/2020 252.00p 253.00p 245.11p 252.00p 6001
27/01/2020 255.00p 257.00p 244.00p 252.00p 23629
24/01/2020 259.00p 259.50p 253.44p 255.00p 11462
23/01/2020 253.00p 266.00p 251.44p 259.00p 5309
22/01/2020 254.00p 258.00p 250.00p 253.00p 23327
21/01/2020 261.00p 261.70p 252.12p 254.00p 25769
20/01/2020 255.00p 269.15p 255.00p 261.00p 60323
17/01/2020 247.00p 259.00p 246.00p 258.00p 43356
16/01/2020 239.00p 248.40p 239.00p 247.00p 59089
15/01/2020 234.00p 242.00p 233.60p 239.00p 9032
14/01/2020 231.00p 235.92p 230.00p 234.00p 42892
13/01/2020 231.00p 231.96p 230.00p 231.00p 43969
10/01/2020 231.00p 231.96p 230.00p 231.00p 28160
09/01/2020 233.00p 233.00p 230.00p 232.00p 22668
08/01/2020 234.00p 242.00p 231.00p 233.00p 44706
07/01/2020 215.00p 236.00p 213.66p 236.00p 35689
06/01/2020 214.00p 217.92p 211.50p 214.00p 18515
03/01/2020 214.00p 216.00p 210.00p 214.00p 15712
02/01/2020 215.00p 218.00p 204.08p 214.00p 46352
01/01/2020 215.00p 215.00p 212.00p 215.00p 6113
31/12/2019 215.00p 215.00p 212.00p 215.00p 6113
30/12/2019 215.00p 215.00p 212.00p 215.00p 5924
27/12/2019 215.00p 216.00p 215.00p 215.00p 457
26/12/2019 215.00p 215.00p 212.00p 215.00p 1999
25/12/2019 215.00p 215.00p 212.00p 215.00p 1999
24/12/2019 215.00p 215.00p 212.00p 215.00p 1999
23/12/2019 225.00p 225.00p 206.00p 215.00p 34480
20/12/2019 227.00p 234.00p 220.00p 225.00p 9734
19/12/2019 228.00p 231.00p 220.56p 227.00p 4516
18/12/2019 229.00p 232.20p 222.48p 228.00p 13806
17/12/2019 228.00p 232.00p 222.00p 229.00p 8234
16/12/2019 224.00p 232.00p 222.22p 228.00p 18290
13/12/2019 223.00p 225.25p 220.00p 220.00p 23374
12/12/2019 222.00p 222.22p 218.00p 222.00p 2796
11/12/2019 224.00p 224.96p 218.00p 222.00p 7745
10/12/2019 226.00p 228.00p 220.00p 224.00p 13410
09/12/2019 227.00p 227.40p 222.00p 226.00p 15434
06/12/2019 227.00p 227.90p 224.20p 227.00p 5406
05/12/2019 227.00p 227.00p 224.18p 227.00p 137
04/12/2019 227.00p 227.90p 224.06p 227.00p 2395
03/12/2019 235.00p 237.50p 224.06p 227.00p 12097
02/12/2019 243.00p 243.00p 230.48p 235.00p 18531
29/11/2019 243.00p 244.00p 240.30p 243.00p 5176
28/11/2019 247.00p 247.00p 238.50p 243.00p 14805
27/11/2019 254.00p 254.00p 240.00p 247.00p 42528
26/11/2019 243.00p 246.00p 240.66p 243.00p 13527
25/11/2019 238.00p 245.50p 238.00p 243.00p 29883
22/11/2019 242.00p 242.00p 234.00p 238.00p 26130
21/11/2019 244.00p 244.50p 238.08p 242.00p 8623
20/11/2019 244.00p 246.50p 241.76p 244.00p 15244
19/11/2019 234.00p 248.00p 230.15p 244.00p 23850
18/11/2019 234.00p 236.50p 230.10p 234.00p 4248
15/11/2019 234.00p 237.00p 230.00p 234.00p 2107
14/11/2019 232.00p 238.00p 227.00p 234.00p 3400
13/11/2019 235.00p 238.08p 224.00p 232.00p 17491
12/11/2019 239.00p 239.00p 230.00p 235.00p 10005
11/11/2019 239.00p 239.50p 234.00p 239.00p 10420
08/11/2019 242.00p 242.00p 234.00p 239.00p 4961
07/11/2019 245.00p 245.00p 240.60p 242.00p 12517
06/11/2019 254.00p 254.50p 236.64p 245.00p 65635
05/11/2019 254.00p 255.00p 252.00p 254.00p 4032
04/11/2019 265.00p 266.00p 252.00p 254.00p 23606
01/11/2019 275.00p 275.55p 260.00p 265.00p 27963
31/10/2019 250.00p 275.85p 250.00p 275.00p 60069
30/10/2019 256.00p 257.00p 250.00p 250.00p 18047
29/10/2019 242.00p 257.60p 241.50p 249.00p 51211
28/10/2019 234.00p 250.00p 228.00p 242.00p 44100
25/10/2019 228.00p 236.40p 226.00p 234.00p 8168
24/10/2019 227.00p 230.27p 227.00p 228.00p 54307
23/10/2019 225.00p 227.40p 222.00p 225.00p 4584
22/10/2019 234.00p 234.00p 222.00p 225.00p 16514
21/10/2019 228.00p 230.00p 222.64p 226.00p 11098
18/10/2019 232.00p 232.00p 223.50p 228.00p 3821
17/10/2019 221.00p 238.00p 220.00p 232.00p 55904
16/10/2019 223.00p 225.60p 221.00p 221.00p 157
15/10/2019 209.00p 237.40p 209.00p 223.00p 99625
14/10/2019 177.50p 209.00p 176.10p 209.00p 46180
11/10/2019 170.00p 180.00p 167.00p 177.50p 15838
10/10/2019 165.00p 173.00p 165.00p 170.00p 299501
09/10/2019 157.50p 160.02p 152.55p 157.50p 7191
08/10/2019 157.50p 160.04p 152.55p 157.50p 3338
07/10/2019 157.50p 160.05p 157.50p 157.50p 10771
04/10/2019 157.50p 160.05p 152.00p 157.50p 6037
03/10/2019 162.50p 162.50p 155.00p 157.50p 6422
02/10/2019 165.00p 165.00p 160.00p 162.50p 17615
01/10/2019 175.00p 175.00p 160.00p 165.00p 8080
30/09/2019 175.00p 180.00p 170.00p 175.00p 11907
27/09/2019 175.00p 177.50p 170.00p 175.00p 9494
26/09/2019 175.00p 180.00p 170.10p 175.00p 7197
25/09/2019 167.50p 174.75p 160.00p 172.50p 267327
24/09/2019 172.50p 175.00p 170.00p 175.00p 6210
23/09/2019 172.50p 172.50p 170.00p 172.50p 3785
20/09/2019 177.50p 177.50p 170.00p 172.50p 6786
19/09/2019 177.50p 177.90p 176.90p 177.50p 6149
18/09/2019 177.50p 178.00p 175.00p 177.50p 1610
17/09/2019 190.00p 190.00p 175.60p 177.50p 15050
16/09/2019 182.50p 182.50p 176.00p 182.50p 7084
13/09/2019 182.50p 188.00p 177.00p 182.50p 13594
12/09/2019 182.50p 190.00p 177.00p 182.50p 74673
11/09/2019 182.50p 185.50p 174.50p 182.50p 104094
10/09/2019 187.50p 188.50p 180.00p 182.50p 10312
09/09/2019 195.00p 195.00p 182.25p 187.50p 14576
06/09/2019 195.00p 196.00p 190.00p 192.50p 3991
05/09/2019 197.50p 198.85p 190.50p 195.00p 333918
04/09/2019 192.50p 204.25p 190.25p 197.50p 25267
03/09/2019 192.50p 193.90p 190.00p 192.50p 197218
02/09/2019 200.00p 200.00p 185.25p 192.50p 61857
30/08/2019 192.50p 224.00p 192.50p 200.00p 112559
29/08/2019 190.00p 200.00p 183.50p 192.50p 22970
28/08/2019 202.50p 202.50p 190.00p 190.00p 9890
27/08/2019 202.50p 203.50p 200.25p 202.50p 19954
23/08/2019 202.50p 203.00p 200.00p 202.50p 13427
22/08/2019 202.50p 203.29p 200.00p 202.50p 16142
21/08/2019 202.50p 203.30p 202.50p 202.50p 704
20/08/2019 202.50p 203.50p 200.50p 202.50p 4098
19/08/2019 207.50p 207.50p 200.00p 202.50p 8519
16/08/2019 207.50p 211.25p 204.00p 207.50p 9204
15/08/2019 207.50p 210.00p 203.00p 207.50p 14426
14/08/2019 212.50p 218.00p 203.00p 207.50p 3073
13/08/2019 212.50p 220.00p 210.00p 212.50p 3865
12/08/2019 220.00p 223.00p 212.50p 212.50p 10189
09/08/2019 222.50p 229.00p 216.00p 220.00p 6339
08/08/2019 222.50p 229.24p 217.00p 222.50p 4969
07/08/2019 225.00p 237.00p 217.00p 222.50p 11226
06/08/2019 235.00p 239.00p 225.00p 225.00p 40047
05/08/2019 227.50p 243.90p 225.00p 235.00p 34129
02/08/2019 220.00p 233.50p 212.50p 227.50p 47469
01/08/2019 225.00p 246.00p 210.31p 220.00p 77717
31/07/2019 197.50p 264.00p 197.50p 217.50p 318324
30/07/2019 190.00p 200.00p 190.00p 197.50p 31529
29/07/2019 197.50p 198.00p 185.00p 190.00p 8406
26/07/2019 185.00p 210.00p 185.00p 197.50p 50738
25/07/2019 190.00p 192.50p 185.00p 190.00p 20089
24/07/2019 190.00p 190.00p 185.00p 190.00p 5278
23/07/2019 190.00p 190.00p 186.00p 190.00p 320
22/07/2019 195.00p 197.00p 185.00p 190.00p 24627
19/07/2019 187.50p 187.50p 180.50p 187.50p 8811
18/07/2019 187.50p 187.50p 185.00p 187.50p 3048
17/07/2019 187.50p 187.50p 185.90p 187.50p 1103
16/07/2019 187.50p 187.50p 186.00p 187.50p 65
15/07/2019 187.50p 187.50p 186.00p 187.50p 2926
12/07/2019 187.50p 187.50p 185.00p 187.50p 16186
11/07/2019 200.00p 200.00p 185.00p 187.50p 10163
10/07/2019 192.50p 192.50p 189.00p 189.00p 9776
09/07/2019 192.50p 193.00p 190.50p 192.50p 4183
08/07/2019 187.50p 192.22p 186.00p 190.00p 2390
05/07/2019 182.50p 190.00p 182.50p 187.50p 2097
04/07/2019 192.50p 192.50p 180.50p 182.50p 15397
03/07/2019 192.50p 192.50p 190.00p 192.50p 9292
02/07/2019 202.50p 202.50p 190.00p 192.50p 10514
01/07/2019 202.50p 202.50p 192.50p 202.50p 3962
28/06/2019 205.00p 205.00p 200.00p 202.50p 10023
27/06/2019 212.50p 213.00p 200.00p 202.50p 4826
26/06/2019 215.00p 216.50p 210.01p 212.50p 3363
25/06/2019 215.00p 215.00p 210.10p 215.00p 1499
24/06/2019 215.00p 217.50p 215.00p 215.00p 150
21/06/2019 212.50p 218.50p 211.50p 215.00p 10992
20/06/2019 220.00p 220.00p 210.10p 212.50p 4225
19/06/2019 227.50p 227.50p 219.99p 220.00p 17063
18/06/2019 227.50p 227.50p 225.50p 227.50p 1927
17/06/2019 227.50p 230.00p 226.50p 227.50p 1185
14/06/2019 217.50p 249.75p 217.50p 227.50p 62685
13/06/2019 215.00p 220.00p 215.00p 215.00p 7666
12/06/2019 225.00p 225.00p 211.00p 215.00p 27557
11/06/2019 227.50p 228.89p 220.00p 225.00p 2038
10/06/2019 227.50p 227.50p 226.00p 227.50p 468
07/06/2019 227.50p 227.50p 225.05p 227.50p 420
06/06/2019 225.00p 227.50p 224.00p 227.50p 47751
05/06/2019 227.50p 227.50p 220.01p 225.00p 3687
04/06/2019 235.00p 235.00p 221.00p 227.50p 12258
03/06/2019 212.50p 230.00p 212.50p 225.00p 30074
31/05/2019 212.50p 223.50p 212.50p 212.50p 170857

*Close Price adjusted for both dividends and splits