Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/01/2017 657.65p 729.84p 619.67p 692.26p 61172
04/01/2017 561.23p 667.44p 551.34p 660.12p 65284
03/01/2017 543.92p 590.40p 527.11p 561.23p 68065
30/12/2016 531.56p 531.56p 504.37p 506.83p 1053
29/12/2016 531.56p 543.91p 519.20p 531.56p 6779
28/12/2016 531.56p 543.91p 519.20p 531.56p 3640
23/12/2016 499.42p 541.94p 499.42p 531.56p 8859
22/12/2016 469.75p 512.27p 454.91p 499.42p 20680
21/12/2016 519.20p 568.64p 445.02p 469.75p 11095
20/12/2016 558.75p 581.49p 554.80p 568.64p 1270
19/12/2016 568.64p 573.59p 543.92p 558.75p 5344
16/12/2016 603.26p 612.65p 564.69p 568.64p 6642
15/12/2016 556.28p 608.20p 556.28p 603.26p 9393
14/12/2016 543.92p 563.70p 522.75p 556.28p 11546
13/12/2016 494.47p 558.75p 489.77p 541.45p 7554
12/12/2016 464.80p 514.25p 464.80p 494.47p 8100
09/12/2016 425.25p 464.80p 425.25p 464.80p 1011
08/12/2016 437.61p 445.02p 420.30p 425.25p 6181
07/12/2016 430.19p 469.75p 420.30p 437.61p 9073
06/12/2016 435.13p 449.97p 428.21p 430.19p 4341
05/12/2016 454.91p 459.86p 435.13p 435.13p 6873
02/12/2016 454.91p 459.86p 445.02p 454.91p 1770
01/12/2016 454.91p 463.81p 447.99p 454.91p 5673
30/11/2016 445.02p 464.80p 445.02p 454.91p 10165
29/11/2016 415.36p 461.84p 415.36p 445.02p 34192
28/11/2016 420.30p 420.30p 395.58p 415.36p 363
25/11/2016 415.36p 435.13p 395.58p 420.30p 4469
24/11/2016 405.47p 419.02p 405.47p 415.36p 1155
23/11/2016 385.69p 419.31p 346.13p 405.47p 13291
22/11/2016 494.47p 494.47p 375.80p 385.69p 11694
21/11/2016 509.31p 509.31p 484.58p 494.47p 1980
18/11/2016 509.31p 509.31p 484.58p 509.31p 2707
17/11/2016 509.31p 509.31p 487.05p 509.31p 1246
16/11/2016 504.36p 511.28p 495.46p 509.31p 5993
15/11/2016 494.47p 518.70p 494.47p 504.36p 17268
14/11/2016 504.36p 522.16p 486.56p 494.47p 2807
11/11/2016 506.83p 524.14p 490.52p 504.36p 8683
10/11/2016 445.02p 509.31p 445.02p 492.00p 44007
09/11/2016 427.72p 445.02p 412.88p 445.02p 7441
08/11/2016 479.64p 481.37p 440.08p 445.02p 4396
07/11/2016 447.50p 509.06p 447.50p 479.64p 34466
04/11/2016 440.08p 464.80p 428.21p 447.50p 14858
03/11/2016 462.33p 474.69p 421.29p 440.08p 16333
02/11/2016 380.74p 534.03p 380.74p 462.33p 53607
01/11/2016 400.52p 402.50p 357.75p 380.74p 16809
31/10/2016 385.69p 432.17p 385.69p 405.47p 27230
28/10/2016 296.68p 415.36p 296.68p 385.69p 36898
27/10/2016 286.79p 304.99p 276.90p 296.68p 21205
26/10/2016 301.63p 301.63p 271.96p 286.79p 24788
25/10/2016 286.79p 313.69p 276.90p 301.63p 404164
24/10/2016 267.01p 331.30p 267.01p 286.79p 45053
21/10/2016 254.65p 281.85p 247.24p 264.54p 15380
20/10/2016 254.65p 267.01p 232.40p 254.65p 28221
19/10/2016 254.65p 262.07p 234.38p 254.65p 27876
18/10/2016 262.07p 267.01p 232.85p 254.65p 25435
17/10/2016 271.96p 289.27p 247.24p 262.07p 30879
14/10/2016 294.21p 294.21p 247.24p 271.96p 7960
13/10/2016 239.82p 306.57p 239.82p 289.27p 31177
12/10/2016 212.62p 255.38p 212.62p 239.82p 26858
11/10/2016 212.62p 222.50p 208.18p 212.62p 5320
10/10/2016 212.62p 227.46p 212.62p 212.62p 519
07/10/2016 210.15p 215.49p 199.03p 210.15p 3968
06/10/2016 212.62p 212.62p 203.73p 210.15p 3236
05/10/2016 217.57p 227.46p 205.71p 212.62p 21065
04/10/2016 217.57p 232.40p 217.57p 217.57p 48292
03/10/2016 182.95p 225.47p 168.12p 217.57p 122972
30/09/2016 182.95p 197.79p 169.11p 182.95p 27993
29/09/2016 182.95p 182.95p 175.54p 182.95p 2186
28/09/2016 182.95p 192.84p 173.56p 182.95p 4803
27/09/2016 182.95p 182.95p 169.11p 182.95p 5056
26/09/2016 182.95p 197.79p 169.11p 182.95p 6452
23/09/2016 123.62p 187.90p 123.62p 182.95p 10114
22/09/2016 103.84p 133.51p 102.36p 123.62p 5635
21/09/2016 103.84p 118.67p 98.89p 103.84p 15536
20/09/2016 103.84p 103.84p 103.84p 103.84p 0
19/09/2016 103.84p 103.84p 91.09p 103.84p 33706
16/09/2016 103.84p 118.66p 103.84p 103.84p 164
15/09/2016 103.84p 103.84p 103.84p 103.84p 0
14/09/2016 103.84p 103.84p 103.84p 103.84p 0
13/09/2016 103.84p 103.84p 103.84p 103.84p 0
12/09/2016 103.84p 103.84p 95.04p 103.84p 253
09/09/2016 103.84p 103.84p 103.84p 103.84p 0
08/09/2016 103.84p 103.84p 95.04p 103.84p 1517
07/09/2016 103.84p 103.84p 103.84p 103.84p 0
06/09/2016 103.84p 118.66p 103.84p 103.84p 491
05/09/2016 103.84p 103.84p 103.84p 103.84p 0
02/09/2016 98.89p 103.84p 98.89p 103.84p 0
01/09/2016 98.89p 118.67p 98.89p 98.89p 845
31/08/2016 98.89p 108.77p 98.89p 98.89p 919
30/08/2016 98.89p 98.89p 90.98p 98.89p 101
26/08/2016 93.95p 108.77p 93.95p 98.89p 223
25/08/2016 93.95p 98.89p 93.95p 93.95p 2528
24/08/2016 98.89p 98.89p 98.89p 98.89p 0
23/08/2016 98.89p 98.89p 98.89p 98.89p 0
22/08/2016 98.89p 98.89p 98.89p 98.89p 0
19/08/2016 98.89p 98.89p 98.89p 98.89p 0
18/08/2016 98.89p 108.78p 98.89p 98.89p 303
17/08/2016 98.89p 108.78p 98.89p 98.89p 0
16/08/2016 98.89p 98.89p 98.89p 98.89p 0
15/08/2016 98.89p 98.89p 98.89p 98.89p 0
12/08/2016 98.89p 98.89p 93.96p 98.89p 404
11/08/2016 98.89p 98.89p 98.89p 98.89p 0
10/08/2016 98.89p 98.89p 93.96p 98.89p 28
09/08/2016 98.89p 108.78p 93.96p 98.89p 82
08/08/2016 98.89p 108.78p 98.89p 98.89p 301
05/08/2016 98.89p 108.78p 98.89p 98.89p 80
04/08/2016 98.89p 98.89p 98.89p 98.89p 0
03/08/2016 98.89p 98.89p 98.89p 98.89p 0
02/08/2016 98.89p 98.89p 98.89p 98.89p 0
01/08/2016 98.89p 98.89p 93.96p 98.89p 1264
29/07/2016 98.89p 98.89p 93.96p 98.89p 1517
28/07/2016 98.89p 98.89p 93.96p 98.89p 1517
27/07/2016 98.89p 98.89p 98.89p 98.89p 0
26/07/2016 98.89p 98.89p 98.89p 98.89p 0
25/07/2016 98.89p 98.89p 98.89p 98.89p 0
22/07/2016 98.89p 108.78p 98.89p 98.89p 101
21/07/2016 98.89p 108.78p 98.89p 98.89p 2528
20/07/2016 98.89p 98.89p 98.89p 98.89p 0
19/07/2016 98.89p 98.89p 98.89p 98.89p 0
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

*Close Price adjusted for both dividends and splits