Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/06/2017 403.83p 408.82p 388.88p 403.83p 12371
01/06/2017 403.83p 408.82p 398.85p 403.83p 2236
31/05/2017 408.82p 413.80p 404.33p 406.32p 2495
30/05/2017 431.25p 448.70p 408.82p 408.82p 19062
26/05/2017 451.20p 451.20p 431.25p 431.25p 10953
25/05/2017 451.20p 453.69p 443.72p 451.20p 4091
24/05/2017 448.70p 451.20p 440.73p 451.20p 5383
23/05/2017 466.15p 468.64p 438.73p 453.69p 26666
22/05/2017 466.15p 471.64p 458.67p 466.15p 24622
19/05/2017 453.69p 468.64p 449.70p 466.15p 20036
18/05/2017 466.15p 467.65p 448.71p 453.69p 4125
17/05/2017 466.15p 468.64p 458.67p 466.15p 2603
16/05/2017 461.17p 473.62p 448.70p 466.15p 21013
15/05/2017 471.14p 481.60p 437.58p 461.17p 28980
12/05/2017 431.25p 493.07p 428.76p 471.14p 31912
11/05/2017 428.76p 431.25p 418.79p 431.25p 31020
10/05/2017 428.76p 438.73p 418.79p 428.76p 21846
09/05/2017 428.76p 430.75p 418.79p 428.76p 32926
08/05/2017 428.76p 443.72p 426.77p 428.76p 3186
05/05/2017 428.76p 428.76p 420.28p 428.76p 2114
04/05/2017 428.76p 438.73p 418.80p 428.76p 1382
03/05/2017 428.76p 432.42p 398.85p 428.76p 9059
02/05/2017 426.27p 433.25p 415.05p 428.76p 12343
28/04/2017 423.77p 428.75p 416.30p 416.30p 18675
27/04/2017 426.27p 428.76p 423.77p 426.27p 13836
26/04/2017 431.25p 433.75p 426.27p 426.27p 3862
25/04/2017 431.25p 437.24p 425.47p 431.25p 10721
24/04/2017 431.25p 438.73p 423.77p 431.25p 18108
21/04/2017 426.27p 438.73p 423.77p 431.25p 104318
20/04/2017 441.22p 448.70p 423.77p 426.27p 95362
19/04/2017 482.11p 489.53p 474.69p 482.11p 5868
18/04/2017 482.11p 494.47p 469.75p 482.11p 5443
13/04/2017 482.11p 494.47p 469.75p 482.11p 10659
12/04/2017 506.83p 506.83p 469.75p 482.11p 4858
11/04/2017 482.11p 506.83p 474.69p 506.83p 5421
10/04/2017 482.11p 494.47p 469.75p 482.11p 6839
07/04/2017 482.11p 494.47p 482.11p 482.11p 2871
06/04/2017 506.83p 506.83p 482.11p 482.11p 2726
05/04/2017 506.83p 506.83p 494.47p 506.83p 9938
04/04/2017 506.83p 513.76p 494.47p 506.83p 3153
03/04/2017 506.83p 517.22p 494.47p 506.83p 8899
31/03/2017 506.83p 519.20p 494.48p 506.83p 8602
30/03/2017 506.83p 519.20p 497.54p 506.83p 5985
29/03/2017 519.20p 519.20p 494.47p 506.83p 9583
28/03/2017 519.20p 519.20p 496.45p 519.20p 753
27/03/2017 519.20p 529.07p 494.47p 519.20p 1804
24/03/2017 519.20p 519.20p 494.47p 519.20p 8049
23/03/2017 506.83p 519.20p 494.47p 519.20p 18810
22/03/2017 519.20p 519.20p 496.94p 506.83p 1829
21/03/2017 494.47p 531.06p 494.47p 519.20p 6006
20/03/2017 494.47p 514.24p 494.47p 494.47p 775
17/03/2017 506.83p 508.81p 494.47p 494.47p 3519
16/03/2017 494.47p 519.19p 484.59p 506.83p 10005
15/03/2017 494.47p 514.25p 483.40p 494.47p 4306
14/03/2017 531.56p 531.56p 469.76p 494.47p 317837
13/03/2017 531.56p 531.56p 514.25p 531.56p 4628
10/03/2017 543.92p 543.92p 519.21p 531.56p 976
09/03/2017 568.64p 568.64p 519.20p 531.56p 5369
08/03/2017 568.64p 571.31p 543.93p 568.64p 908
07/03/2017 568.64p 585.45p 550.35p 568.64p 7844
06/03/2017 568.64p 572.10p 550.35p 568.64p 1320
03/03/2017 556.28p 580.99p 543.93p 568.64p 12500
02/03/2017 531.56p 568.64p 526.61p 556.28p 13794
01/03/2017 494.47p 563.70p 480.64p 531.56p 31722
28/02/2017 556.28p 556.28p 472.22p 494.47p 22963
27/02/2017 581.00p 581.00p 543.92p 556.28p 5900
24/02/2017 581.00p 583.48p 568.64p 581.00p 1145
23/02/2017 581.00p 593.36p 545.01p 581.00p 29214
22/02/2017 605.73p 607.75p 573.59p 581.00p 22897
21/02/2017 618.09p 618.09p 583.48p 605.73p 7937
20/02/2017 618.09p 635.40p 605.73p 618.09p 3329
17/02/2017 618.09p 641.82p 615.32p 618.09p 3565
16/02/2017 630.45p 641.82p 600.79p 618.09p 8037
15/02/2017 655.17p 661.60p 618.10p 630.45p 6663
14/02/2017 655.17p 667.49p 637.87p 655.17p 6696
13/02/2017 655.17p 667.54p 655.17p 655.17p 2930
10/02/2017 679.90p 682.37p 647.77p 655.17p 7598
09/02/2017 679.90p 692.26p 668.53p 679.90p 2988
08/02/2017 692.26p 699.18p 673.72p 679.90p 2940
07/02/2017 704.62p 714.50p 651.52p 692.26p 23243
06/02/2017 704.62p 716.98p 692.26p 704.62p 4931
03/02/2017 729.35p 731.82p 702.15p 704.62p 5839
02/02/2017 754.07p 766.43p 718.96p 729.35p 5882
01/02/2017 741.71p 763.96p 718.96p 754.07p 30757
31/01/2017 704.62p 754.06p 694.74p 741.71p 10846
30/01/2017 704.62p 714.21p 693.25p 704.62p 2037
27/01/2017 679.90p 716.98p 677.43p 704.62p 7644
26/01/2017 729.35p 729.35p 674.96p 679.90p 11131
25/01/2017 729.35p 741.71p 716.98p 729.35p 10892
24/01/2017 704.62p 775.83p 704.62p 729.35p 17165
23/01/2017 716.98p 731.32p 692.26p 704.62p 23108
20/01/2017 754.07p 765.94p 672.48p 716.98p 39480
19/01/2017 766.43p 801.04p 744.19p 754.07p 18442
18/01/2017 778.79p 790.17p 754.07p 766.43p 9353
17/01/2017 828.24p 840.50p 736.76p 778.79p 30534
16/01/2017 877.69p 906.47p 820.82p 828.24p 18590
13/01/2017 828.24p 986.47p 828.24p 902.41p 77658
12/01/2017 778.79p 865.33p 766.43p 828.24p 40909
11/01/2017 716.98p 815.88p 700.96p 778.79p 56812
10/01/2017 741.71p 751.60p 667.54p 716.98p 98396
09/01/2017 754.07p 875.02p 741.71p 754.07p 135641
06/01/2017 692.26p 766.43p 684.35p 754.07p 71329

*Close Price adjusted for both dividends and splits