Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2023 61.50p 61.50p 60.15p 61.50p 1000
21/04/2023 62.00p 62.00p 60.00p 61.50p 13677
20/04/2023 62.00p 62.00p 60.04p 62.00p 5000
19/04/2023 63.00p 63.00p 60.20p 62.00p 7517
18/04/2023 63.00p 63.00p 62.00p 63.00p 10972
17/04/2023 63.50p 64.00p 62.00p 63.00p 27449
14/04/2023 60.00p 63.95p 60.00p 63.50p 27577
13/04/2023 59.50p 62.00p 57.00p 60.00p 19491
12/04/2023 59.50p 62.00p 57.70p 59.50p 4180
11/04/2023 59.50p 62.00p 57.00p 59.50p 7471
06/04/2023 54.50p 62.00p 52.00p 59.50p 33642
05/04/2023 53.50p 53.50p 53.00p 53.50p 23151
04/04/2023 53.50p 55.00p 52.00p 53.50p 42776
03/04/2023 49.00p 55.00p 48.00p 52.00p 44110
31/03/2023 40.00p 54.00p 40.00p 50.00p 637217
30/03/2023 86.00p 86.00p 78.00p 82.00p 208481
29/03/2023 86.00p 86.00p 85.00p 86.00p 7326
28/03/2023 86.00p 86.00p 85.71p 86.00p 0
27/03/2023 87.00p 87.00p 84.10p 86.00p 5716
24/03/2023 87.00p 87.00p 85.00p 87.00p 15060
23/03/2023 87.00p 87.00p 85.05p 87.00p 15388
22/03/2023 86.00p 87.00p 85.05p 87.00p 8100
21/03/2023 86.00p 86.44p 85.02p 86.00p 1250
20/03/2023 90.00p 90.00p 85.02p 86.00p 31886
17/03/2023 90.50p 90.50p 88.05p 90.00p 1500
16/03/2023 90.50p 90.50p 88.05p 90.50p 1020
15/03/2023 90.50p 90.50p 88.10p 90.50p 6100
14/03/2023 92.50p 92.50p 88.00p 90.50p 10425
13/03/2023 92.50p 92.50p 90.00p 92.50p 12168
10/03/2023 92.50p 92.50p 90.05p 92.50p 1531
09/03/2023 92.50p 92.50p 90.00p 92.50p 4066
08/03/2023 92.50p 92.50p 90.10p 92.50p 5249
07/03/2023 93.50p 93.50p 91.00p 92.50p 16078
06/03/2023 94.00p 94.00p 93.00p 93.50p 3857
03/03/2023 90.00p 94.40p 90.00p 94.00p 39700
02/03/2023 89.00p 90.00p 88.75p 90.00p 6995
01/03/2023 89.00p 89.00p 88.83p 89.00p 0
28/02/2023 89.00p 90.00p 89.00p 89.00p 35853
27/02/2023 89.00p 89.30p 88.24p 89.00p 10565
24/02/2023 89.00p 89.40p 88.13p 89.00p 10271
23/02/2023 91.50p 91.50p 88.00p 89.00p 36536
22/02/2023 91.50p 91.50p 90.00p 91.50p 3504
21/02/2023 91.50p 91.50p 90.00p 91.50p 36147
20/02/2023 91.50p 92.10p 90.03p 91.50p 1317
17/02/2023 92.50p 92.83p 90.00p 91.50p 11439
16/02/2023 94.00p 95.40p 90.60p 92.50p 38473
15/02/2023 94.00p 94.00p 93.91p 94.00p 587
14/02/2023 94.00p 96.00p 92.30p 94.00p 1762
13/02/2023 95.00p 95.00p 90.00p 94.00p 43374
10/02/2023 96.00p 96.00p 92.60p 95.00p 44726
09/02/2023 99.50p 99.50p 95.02p 96.00p 38687
08/02/2023 99.50p 99.50p 97.10p 99.50p 70
07/02/2023 99.50p 99.50p 97.05p 99.50p 2566
06/02/2023 99.50p 99.50p 97.50p 99.50p 508
03/02/2023 99.50p 102.00p 97.00p 99.50p 13625
02/02/2023 100.00p 100.00p 97.12p 99.50p 3685
01/02/2023 101.50p 102.00p 97.30p 100.00p 17908
31/01/2023 101.50p 104.00p 101.50p 101.50p 0
30/01/2023 102.50p 102.50p 100.05p 101.50p 914
27/01/2023 94.00p 104.00p 93.30p 101.00p 94483
26/01/2023 94.00p 94.33p 93.25p 94.00p 14816
25/01/2023 94.50p 95.85p 93.00p 94.00p 100036
24/01/2023 94.50p 94.50p 93.86p 94.50p 0
23/01/2023 94.00p 94.98p 93.00p 94.50p 17604
20/01/2023 95.50p 95.50p 93.00p 95.00p 187273
19/01/2023 95.50p 95.80p 94.00p 95.50p 34038
18/01/2023 97.50p 97.50p 95.00p 95.00p 265186
17/01/2023 97.50p 98.75p 95.60p 97.50p 17937
16/01/2023 97.50p 97.50p 95.00p 97.00p 7287
13/01/2023 97.50p 98.33p 97.00p 97.50p 10975
12/01/2023 99.50p 99.50p 96.25p 97.50p 32083
11/01/2023 100.00p 100.00p 97.20p 99.50p 4000
10/01/2023 100.00p 101.44p 97.00p 100.00p 5397
09/01/2023 100.00p 100.00p 97.00p 100.00p 4756
06/01/2023 101.00p 101.00p 97.06p 100.00p 2825
05/01/2023 102.00p 102.00p 97.40p 101.00p 57400
04/01/2023 102.00p 102.00p 97.60p 102.00p 10663
03/01/2023 100.00p 102.00p 100.00p 102.00p 6880
30/12/2022 100.00p 100.00p 100.00p 100.00p 0
29/12/2022 101.50p 101.50p 99.50p 100.00p 7022
28/12/2022 102.00p 102.00p 100.00p 101.50p 2
23/12/2022 102.00p 103.20p 100.00p 102.00p 5967
22/12/2022 102.00p 103.75p 102.00p 102.00p 958
21/12/2022 104.50p 104.50p 102.00p 102.00p 5581
20/12/2022 105.00p 106.50p 103.00p 104.50p 7504
19/12/2022 105.00p 105.00p 103.00p 105.00p 2119
16/12/2022 106.50p 106.95p 105.00p 105.00p 7600
15/12/2022 106.50p 106.99p 103.00p 106.50p 1027
14/12/2022 106.50p 108.33p 106.50p 106.50p 0
13/12/2022 106.50p 107.00p 103.35p 106.50p 5620
12/12/2022 109.00p 109.98p 103.00p 106.50p 5315
09/12/2022 109.00p 109.68p 108.00p 109.00p 5048
08/12/2022 109.00p 109.00p 108.00p 109.00p 1000
07/12/2022 108.00p 109.00p 108.00p 109.00p 77884
06/12/2022 106.50p 109.00p 105.50p 108.00p 32088
05/12/2022 101.50p 106.50p 101.00p 106.50p 36352
02/12/2022 100.00p 101.50p 99.00p 101.50p 25953
01/12/2022 95.50p 100.00p 93.42p 100.00p 59809
30/11/2022 95.50p 96.00p 92.00p 95.50p 50850
29/11/2022 111.50p 111.50p 88.50p 96.00p 456206
28/11/2022 116.50p 116.50p 110.50p 113.50p 20060
25/11/2022 115.00p 117.94p 114.00p 116.50p 23809
24/11/2022 115.50p 117.00p 113.10p 115.00p 26668
23/11/2022 111.00p 116.00p 110.20p 115.50p 14436
22/11/2022 111.50p 118.00p 108.50p 111.00p 15659
21/11/2022 112.50p 114.00p 108.00p 111.50p 11325
18/11/2022 112.50p 114.00p 110.10p 112.50p 12147
17/11/2022 107.50p 114.00p 107.50p 112.50p 28018
16/11/2022 107.50p 109.95p 105.00p 107.50p 4296
15/11/2022 107.50p 107.50p 105.65p 107.50p 962
14/11/2022 107.50p 109.95p 105.60p 107.50p 4817
11/11/2022 102.00p 110.00p 102.00p 107.50p 22690
10/11/2022 102.00p 103.91p 101.27p 102.00p 3111
09/11/2022 102.00p 102.00p 101.25p 102.00p 3502
08/11/2022 102.50p 103.92p 101.00p 102.00p 2958
07/11/2022 102.50p 105.00p 98.60p 103.00p 53198
04/11/2022 100.00p 105.00p 100.00p 103.50p 40119
03/11/2022 102.50p 102.50p 100.00p 100.00p 11695
02/11/2022 102.50p 102.90p 102.50p 102.50p 3086
01/11/2022 102.00p 105.00p 100.30p 102.50p 21219
31/10/2022 95.50p 104.80p 95.50p 102.00p 56020
28/10/2022 95.00p 98.00p 92.10p 95.50p 7434
27/10/2022 95.00p 97.50p 92.10p 95.00p 1203
26/10/2022 91.50p 97.50p 91.00p 95.00p 15071
25/10/2022 91.50p 92.00p 91.50p 91.50p 195
24/10/2022 91.50p 92.70p 89.20p 89.20p 17356
21/10/2022 91.50p 92.85p 90.00p 91.50p 7163
20/10/2022 94.00p 94.00p 91.00p 91.50p 19126
19/10/2022 94.00p 95.00p 93.00p 94.00p 2534
18/10/2022 96.00p 96.50p 93.01p 96.50p 14000
17/10/2022 96.00p 96.50p 92.00p 96.00p 3006
14/10/2022 96.00p 96.00p 92.00p 96.00p 4166
13/10/2022 96.00p 96.52p 96.00p 96.00p 0
12/10/2022 98.50p 100.00p 92.48p 96.00p 5491
11/10/2022 98.50p 98.80p 97.00p 98.50p 1372
10/10/2022 98.50p 98.50p 97.03p 98.50p 58
07/10/2022 98.50p 99.55p 97.00p 98.50p 107
06/10/2022 99.00p 99.90p 98.00p 98.50p 4546
05/10/2022 95.00p 100.02p 94.40p 99.00p 39875
04/10/2022 96.50p 97.70p 92.30p 95.00p 13000
03/10/2022 89.00p 96.50p 86.00p 96.50p 78355
30/09/2022 89.00p 90.65p 86.30p 89.00p 43503
29/09/2022 90.00p 92.00p 86.30p 92.00p 8875
28/09/2022 97.50p 97.50p 88.09p 90.00p 48512
27/09/2022 97.50p 100.00p 95.10p 97.50p 3488
26/09/2022 99.00p 100.00p 96.50p 97.50p 3180
23/09/2022 100.00p 102.50p 96.00p 99.00p 18965
22/09/2022 100.00p 100.00p 97.12p 100.00p 3
21/09/2022 100.30p 101.70p 97.00p 100.00p 3500
20/09/2022 101.50p 101.95p 97.00p 100.30p 21285
16/09/2022 104.50p 104.95p 100.50p 101.50p 8446
15/09/2022 101.50p 107.00p 101.50p 107.00p 47166
14/09/2022 101.50p 105.00p 98.00p 101.50p 27191
13/09/2022 100.50p 106.99p 99.06p 102.00p 81873
12/09/2022 101.00p 102.00p 98.00p 100.50p 44008
09/09/2022 107.50p 107.60p 100.00p 101.50p 48382
08/09/2022 107.50p 107.50p 105.00p 107.50p 2500
07/09/2022 107.50p 107.98p 105.00p 107.50p 4964
06/09/2022 107.50p 108.00p 105.10p 107.50p 6467
05/09/2022 110.50p 110.50p 105.40p 107.50p 18344
02/09/2022 114.50p 114.50p 108.10p 110.50p 41244
01/09/2022 113.50p 116.40p 112.00p 114.50p 35537
31/08/2022 112.50p 113.00p 112.40p 112.50p 4874
30/08/2022 113.50p 114.00p 112.00p 112.50p 21149
26/08/2022 114.50p 116.00p 110.00p 113.50p 81467
25/08/2022 120.50p 120.50p 113.09p 114.50p 29966
24/08/2022 120.50p 120.50p 117.00p 120.50p 2844
23/08/2022 120.50p 120.50p 115.50p 120.50p 18715
22/08/2022 118.50p 120.80p 118.00p 120.50p 21920
19/08/2022 118.50p 120.00p 118.50p 118.50p 6748
18/08/2022 119.50p 120.00p 116.60p 118.50p 40133
17/08/2022 123.00p 123.50p 116.50p 119.50p 33500
16/08/2022 127.00p 127.00p 120.25p 123.00p 23400
15/08/2022 123.50p 128.00p 123.50p 127.00p 32425
12/08/2022 122.00p 124.00p 120.10p 123.50p 57984
11/08/2022 124.00p 125.00p 120.00p 122.00p 39655
10/08/2022 122.50p 129.00p 122.00p 122.00p 63591
09/08/2022 125.50p 125.50p 120.10p 122.50p 18779
08/08/2022 129.00p 129.50p 125.50p 125.50p 5012
05/08/2022 128.00p 131.00p 128.00p 129.00p 6984
04/08/2022 126.50p 129.25p 123.10p 128.00p 50340
03/08/2022 130.50p 130.50p 126.00p 127.50p 15184
02/08/2022 135.00p 135.00p 128.10p 130.50p 75106
01/08/2022 138.50p 138.50p 134.10p 137.00p 73288
29/07/2022 142.50p 145.00p 136.00p 138.50p 219624
28/07/2022 138.50p 140.10p 138.15p 139.00p 46214
27/07/2022 138.50p 139.00p 138.15p 138.50p 33175
26/07/2022 138.50p 138.50p 138.00p 138.00p 53090
25/07/2022 138.50p 138.75p 138.01p 138.50p 37717
22/07/2022 139.00p 140.00p 138.50p 138.50p 20530
21/07/2022 138.50p 140.00p 136.03p 139.00p 100941
20/07/2022 138.00p 140.00p 138.00p 138.00p 36118
19/07/2022 131.00p 140.00p 131.00p 138.00p 54252
18/07/2022 131.00p 133.75p 131.00p 131.00p 6454
15/07/2022 131.00p 133.75p 128.00p 131.00p 6236
14/07/2022 131.00p 131.00p 131.00p 131.00p 0
13/07/2022 131.00p 133.75p 131.00p 131.00p 544
12/07/2022 131.00p 133.75p 131.00p 131.00p 17484
11/07/2022 131.00p 132.75p 131.00p 131.00p 1906
08/07/2022 131.50p 133.00p 128.05p 131.00p 55172

*Close Price adjusted for both dividends and splits