Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 130.00p 133.00p 129.10p 130.00p 6478
30/06/2022 129.00p 132.50p 128.00p 130.00p 5772
29/06/2022 138.00p 138.00p 127.00p 129.00p 46650
28/06/2022 139.50p 141.00p 136.00p 138.00p 68863
27/06/2022 126.00p 142.00p 126.00p 137.00p 101123
24/06/2022 115.00p 130.00p 115.00p 126.00p 75298
23/06/2022 115.50p 116.66p 113.10p 115.00p 10058
22/06/2022 117.00p 117.00p 113.00p 115.50p 10643
21/06/2022 118.00p 119.45p 116.50p 118.00p 17727
20/06/2022 118.00p 118.00p 117.10p 118.00p 5369
17/06/2022 119.50p 119.50p 116.00p 118.00p 11303
16/06/2022 122.50p 122.50p 119.50p 119.50p 12511
15/06/2022 119.00p 122.50p 119.00p 122.50p 4000
14/06/2022 119.00p 119.88p 118.00p 119.00p 12590
13/06/2022 121.00p 121.00p 118.50p 119.00p 42164
10/06/2022 123.00p 124.00p 122.50p 122.50p 6005
09/06/2022 125.00p 128.00p 122.00p 122.00p 22657
08/06/2022 129.00p 129.00p 123.30p 125.00p 19776
07/06/2022 132.50p 132.50p 127.25p 129.00p 22367
06/06/2022 118.00p 131.50p 118.00p 131.00p 104463
01/06/2022 118.00p 119.00p 117.20p 118.00p 35
31/05/2022 118.50p 118.50p 117.02p 118.00p 2760
30/05/2022 118.50p 118.65p 118.50p 118.50p 411
27/05/2022 117.00p 118.70p 115.50p 118.50p 26078
26/05/2022 117.00p 117.30p 114.60p 117.00p 871
25/05/2022 117.00p 117.00p 114.60p 117.00p 110
24/05/2022 117.00p 117.40p 114.60p 117.00p 2497
23/05/2022 120.00p 120.00p 115.50p 117.00p 11415
20/05/2022 119.50p 120.90p 117.50p 120.00p 11679
19/05/2022 124.00p 124.00p 116.66p 119.50p 45055
18/05/2022 124.50p 125.00p 124.00p 124.50p 6355
17/05/2022 121.00p 125.00p 119.20p 122.00p 31435
16/05/2022 120.00p 121.20p 120.00p 121.00p 5000
13/05/2022 116.00p 120.00p 116.00p 120.00p 29642
12/05/2022 118.50p 118.50p 115.00p 116.00p 15283
11/05/2022 116.50p 119.50p 116.50p 118.50p 23349
10/05/2022 116.50p 118.00p 116.00p 116.50p 31165
09/05/2022 124.50p 124.50p 113.00p 117.50p 121352
06/05/2022 125.50p 127.00p 121.12p 125.50p 35323
05/05/2022 130.00p 130.00p 126.00p 127.50p 35501
04/05/2022 134.00p 134.00p 128.70p 130.00p 21010
03/05/2022 134.00p 134.00p 131.90p 134.00p 11544
29/04/2022 132.50p 135.00p 130.00p 134.00p 20773
28/04/2022 137.50p 137.50p 132.50p 132.50p 28147
27/04/2022 133.00p 144.00p 130.00p 137.50p 90932
26/04/2022 126.00p 134.65p 120.50p 126.00p 46901
25/04/2022 128.50p 130.00p 122.00p 126.00p 15428
22/04/2022 132.00p 135.50p 127.00p 128.50p 13129
21/04/2022 133.50p 135.00p 128.00p 132.00p 16166
20/04/2022 133.50p 133.50p 130.80p 133.50p 4225
19/04/2022 133.50p 133.90p 131.00p 133.50p 2741
14/04/2022 137.50p 140.00p 130.00p 137.00p 42346
13/04/2022 126.50p 155.00p 124.25p 138.00p 367118
12/04/2022 108.00p 113.00p 106.00p 109.50p 19949
11/04/2022 108.00p 109.25p 107.56p 108.00p 1187
08/04/2022 105.00p 110.00p 105.00p 108.00p 52701
07/04/2022 105.00p 105.84p 105.00p 105.00p 5000
06/04/2022 107.00p 107.00p 102.00p 105.00p 51339
05/04/2022 107.00p 107.86p 106.25p 107.00p 11417
04/04/2022 107.00p 108.00p 106.00p 107.00p 12616
01/04/2022 105.00p 107.96p 105.00p 107.00p 57158
31/03/2022 105.00p 106.00p 103.33p 105.00p 17200
30/03/2022 107.00p 108.00p 100.00p 105.00p 67371
29/03/2022 115.50p 115.50p 106.00p 107.00p 22856
28/03/2022 115.50p 115.80p 115.00p 115.00p 6200
25/03/2022 115.50p 116.00p 113.25p 115.50p 23399
24/03/2022 115.00p 120.79p 113.00p 115.50p 16569
23/03/2022 118.00p 125.00p 112.10p 113.00p 164064
22/03/2022 107.00p 119.48p 105.80p 118.00p 56658
21/03/2022 102.50p 108.00p 100.65p 108.00p 27003
18/03/2022 96.00p 104.35p 95.55p 102.50p 87445
17/03/2022 89.50p 98.00p 89.50p 96.00p 90487
16/03/2022 83.50p 87.96p 82.55p 87.00p 17471
15/03/2022 81.50p 84.92p 81.50p 83.50p 66904
14/03/2022 79.00p 84.00p 78.50p 81.50p 17095
11/03/2022 78.50p 79.60p 77.55p 79.00p 15038
10/03/2022 77.50p 78.50p 77.02p 78.50p 49312
09/03/2022 74.00p 78.00p 74.00p 77.50p 23639
08/03/2022 74.00p 75.00p 73.71p 74.00p 6375
07/03/2022 74.00p 74.00p 72.08p 74.00p 22586
04/03/2022 83.00p 83.00p 70.00p 75.00p 94874
03/03/2022 84.50p 85.40p 81.00p 83.00p 58535
02/03/2022 84.50p 86.00p 83.00p 86.00p 14722
01/03/2022 88.00p 89.15p 84.00p 84.50p 22834
28/02/2022 87.00p 89.04p 84.55p 87.50p 7963
25/02/2022 83.00p 87.80p 82.00p 87.00p 42295
24/02/2022 87.00p 90.00p 82.00p 82.00p 49732
23/02/2022 90.00p 90.00p 88.00p 89.00p 7348
22/02/2022 92.50p 92.50p 88.06p 90.00p 17633
21/02/2022 93.00p 93.00p 91.08p 93.00p 9494
18/02/2022 93.00p 93.00p 91.13p 93.00p 2783
17/02/2022 93.00p 93.27p 92.90p 93.00p 1382
16/02/2022 93.50p 93.50p 92.00p 93.00p 5000
15/02/2022 93.50p 93.50p 92.06p 93.50p 8701
14/02/2022 93.50p 93.50p 92.00p 93.50p 2000
11/02/2022 95.00p 95.00p 92.00p 94.40p 17456
10/02/2022 95.00p 95.00p 94.50p 95.00p 5626
09/02/2022 95.00p 95.44p 94.00p 95.00p 22403
08/02/2022 95.00p 95.50p 94.25p 95.00p 12500
07/02/2022 95.00p 95.82p 95.00p 95.00p 7969
04/02/2022 94.50p 95.98p 93.10p 95.00p 26487
03/02/2022 91.50p 95.94p 89.57p 94.50p 72946
02/02/2022 91.50p 92.00p 88.03p 91.50p 63785
01/02/2022 93.00p 94.00p 90.00p 92.00p 43474
31/01/2022 93.00p 93.00p 91.00p 93.00p 14431
28/01/2022 93.00p 93.00p 91.00p 93.00p 13544
27/01/2022 93.00p 95.00p 91.00p 91.00p 37737
26/01/2022 91.00p 94.80p 91.00p 93.00p 35547
25/01/2022 92.50p 93.00p 90.00p 91.00p 56083
24/01/2022 97.50p 98.00p 92.00p 92.50p 30900
21/01/2022 103.50p 103.50p 97.02p 97.50p 95031
20/01/2022 106.50p 107.00p 102.20p 103.50p 49054
19/01/2022 109.50p 109.80p 106.00p 106.50p 77458
18/01/2022 115.50p 115.50p 108.00p 109.50p 74010
17/01/2022 115.50p 116.00p 113.00p 115.50p 12741
14/01/2022 115.50p 116.70p 115.50p 115.50p 1238
13/01/2022 113.50p 117.75p 113.33p 115.50p 14139
12/01/2022 114.00p 114.90p 113.50p 113.50p 3107
10/01/2022 116.50p 117.43p 114.10p 116.50p 12366
07/01/2022 114.50p 116.50p 112.00p 116.50p 35097
06/01/2022 117.50p 117.50p 112.33p 114.50p 25986
05/01/2022 111.00p 119.00p 110.00p 117.50p 59461
04/01/2022 111.00p 112.00p 108.00p 111.00p 51994
03/01/2022 108.50p 112.00p 106.00p 110.50p 58535
31/12/2021 108.50p 112.00p 106.00p 110.50p 51285
30/12/2021 110.50p 112.00p 106.10p 108.50p 24863
29/12/2021 114.50p 114.50p 108.00p 110.50p 30391
28/12/2021 114.50p 117.00p 114.50p 115.00p 9921
27/12/2021 114.50p 117.00p 114.50p 115.00p 9921
24/12/2021 114.50p 117.00p 114.50p 115.00p 9921
23/12/2021 110.50p 117.85p 110.00p 114.50p 95911
22/12/2021 106.50p 111.75p 105.10p 110.50p 96101
21/12/2021 106.00p 106.95p 104.21p 106.50p 16426
20/12/2021 105.50p 107.20p 103.13p 106.00p 13267
17/12/2021 105.50p 105.50p 104.99p 105.50p 464
16/12/2021 104.50p 105.50p 102.10p 105.50p 18602
15/12/2021 106.50p 106.84p 102.00p 104.50p 39468
14/12/2021 105.50p 107.00p 104.00p 106.50p 26085
13/12/2021 100.50p 110.00p 100.50p 103.00p 113540
10/12/2021 97.50p 102.95p 97.50p 100.50p 141910
09/12/2021 98.50p 103.00p 96.10p 97.50p 532021
08/12/2021 107.50p 109.11p 95.25p 98.50p 814571
07/12/2021 108.00p 110.00p 95.00p 108.00p 431838
06/12/2021 111.00p 112.00p 106.00p 108.00p 26087
03/12/2021 111.00p 111.40p 110.00p 111.00p 20747
02/12/2021 112.00p 112.00p 110.00p 111.00p 26684
01/12/2021 111.00p 115.00p 110.20p 112.00p 143010
30/11/2021 114.50p 114.50p 111.00p 111.00p 15908
29/11/2021 114.50p 116.50p 114.00p 114.50p 7658
26/11/2021 121.50p 122.00p 113.00p 114.50p 103073
25/11/2021 120.00p 122.00p 118.00p 121.50p 79593
24/11/2021 119.50p 119.89p 119.00p 119.50p 14106
23/11/2021 122.50p 122.50p 119.50p 119.50p 18962
22/11/2021 122.50p 122.50p 121.00p 122.50p 23415
19/11/2021 122.50p 122.50p 122.20p 122.50p 1500
18/11/2021 124.00p 124.00p 122.00p 122.50p 845
17/11/2021 125.50p 127.00p 122.00p 124.00p 20001
16/11/2021 126.50p 126.50p 125.50p 125.50p 5000
15/11/2021 127.50p 127.94p 126.00p 126.50p 19621
12/11/2021 125.50p 128.00p 124.30p 127.50p 60577
11/11/2021 124.50p 126.75p 123.00p 125.50p 25290
10/11/2021 122.00p 125.75p 120.00p 124.50p 48497
09/11/2021 125.00p 126.00p 121.25p 122.00p 117723
08/11/2021 125.00p 125.00p 123.30p 125.00p 11777
05/11/2021 125.00p 125.00p 121.72p 125.00p 28795
04/11/2021 121.50p 126.80p 120.30p 125.00p 62469
03/11/2021 127.50p 128.00p 120.25p 121.50p 128291
02/11/2021 146.50p 146.50p 126.75p 127.50p 192297
01/11/2021 139.00p 143.00p 138.55p 140.50p 23846
29/10/2021 141.50p 141.50p 139.00p 139.00p 2846
28/10/2021 141.50p 141.50p 140.00p 141.50p 26555
27/10/2021 143.50p 143.70p 140.10p 141.50p 8684
26/10/2021 143.50p 144.20p 141.00p 143.50p 20711
25/10/2021 140.00p 144.00p 138.08p 143.50p 56968
22/10/2021 142.50p 142.50p 138.14p 140.00p 7112
21/10/2021 142.50p 142.50p 138.00p 142.50p 37570
20/10/2021 143.00p 143.00p 140.00p 140.00p 43009
19/10/2021 143.50p 143.70p 141.00p 143.00p 29190
18/10/2021 143.50p 144.00p 142.10p 143.50p 8368
15/10/2021 141.50p 145.00p 141.50p 143.00p 111853
14/10/2021 135.50p 142.00p 135.24p 141.50p 40084
13/10/2021 135.50p 137.90p 133.00p 135.50p 26093
12/10/2021 138.50p 138.50p 132.04p 135.50p 73081
11/10/2021 140.50p 140.50p 137.00p 138.50p 14971
08/10/2021 140.50p 140.96p 139.20p 140.00p 8619
07/10/2021 140.50p 140.50p 133.10p 140.50p 5118
06/10/2021 140.50p 141.00p 139.06p 140.50p 5311
05/10/2021 139.00p 140.50p 138.10p 140.50p 22153
04/10/2021 138.00p 139.76p 137.70p 139.00p 36440
01/10/2021 139.50p 139.50p 136.00p 138.00p 22432
30/09/2021 142.00p 142.00p 139.00p 139.50p 25017
29/09/2021 142.00p 142.90p 139.00p 142.00p 202992
28/09/2021 145.00p 145.00p 142.00p 142.00p 15877
27/09/2021 145.50p 148.00p 142.10p 145.00p 37812
24/09/2021 144.50p 144.50p 142.10p 144.50p 6343
23/09/2021 142.50p 144.50p 141.06p 144.50p 22040
22/09/2021 142.50p 144.00p 142.00p 142.50p 33972
21/09/2021 139.50p 145.00p 139.50p 142.50p 32749
20/09/2021 146.00p 147.00p 138.00p 139.50p 53774
17/09/2021 146.00p 146.00p 145.00p 146.00p 4790

*Close Price adjusted for both dividends and splits