Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/09/2021 146.00p 146.40p 145.00p 146.00p 5184
15/09/2021 148.00p 148.00p 145.00p 146.00p 5671
14/09/2021 147.00p 147.00p 146.04p 147.00p 5254
13/09/2021 146.50p 147.00p 146.00p 147.00p 38419
10/09/2021 146.50p 146.50p 145.06p 146.50p 21
09/09/2021 146.50p 147.00p 145.50p 146.50p 5500
08/09/2021 149.00p 149.00p 145.10p 146.50p 5181
07/09/2021 152.00p 154.00p 148.00p 149.00p 56174
06/09/2021 142.00p 146.90p 142.00p 146.50p 69382
03/09/2021 142.50p 147.00p 139.00p 142.00p 22982
02/09/2021 142.50p 142.50p 140.00p 142.50p 28511
01/09/2021 144.00p 147.00p 140.10p 142.50p 19460
31/08/2021 146.50p 148.00p 142.00p 144.00p 30409
30/08/2021 146.50p 146.50p 145.00p 146.50p 16257
27/08/2021 146.50p 146.50p 145.00p 146.50p 16257
26/08/2021 146.00p 148.00p 145.35p 146.50p 54
25/08/2021 146.00p 146.00p 145.30p 146.00p 8729
24/08/2021 146.00p 146.60p 145.00p 146.00p 21784
23/08/2021 146.50p 147.00p 145.00p 146.00p 21730
20/08/2021 146.50p 146.50p 146.00p 146.50p 5036
19/08/2021 147.00p 147.00p 146.00p 146.00p 8075
18/08/2021 145.50p 148.00p 145.50p 147.00p 14047
17/08/2021 145.50p 146.40p 144.10p 145.50p 22754
16/08/2021 147.00p 148.00p 143.00p 145.50p 29045
13/08/2021 146.50p 148.00p 146.10p 147.00p 12378
12/08/2021 146.50p 146.90p 145.00p 146.50p 56968
11/08/2021 149.50p 150.00p 144.00p 146.50p 11786
10/08/2021 149.50p 149.80p 149.00p 149.50p 6404
09/08/2021 154.00p 154.00p 149.33p 149.50p 36275
06/08/2021 153.50p 155.00p 152.00p 154.00p 160523
05/08/2021 150.50p 152.00p 149.00p 151.50p 40630
04/08/2021 149.50p 152.00p 146.00p 150.50p 30581
03/08/2021 149.00p 150.00p 143.55p 149.50p 27680
02/08/2021 149.00p 155.00p 149.00p 150.00p 76202
30/07/2021 154.00p 154.40p 147.00p 149.00p 46607
29/07/2021 162.50p 162.50p 147.50p 153.00p 144574
28/07/2021 179.00p 179.96p 160.00p 162.50p 112712
27/07/2021 172.50p 179.58p 172.00p 174.00p 34741
26/07/2021 160.00p 175.20p 160.00p 172.50p 51849
23/07/2021 158.50p 162.00p 158.22p 160.00p 11346
22/07/2021 155.50p 162.00p 153.10p 158.50p 77368
21/07/2021 158.50p 160.00p 153.00p 155.50p 21438
20/07/2021 158.50p 158.90p 155.00p 158.50p 1709
19/07/2021 163.50p 163.50p 155.00p 158.50p 31636
16/07/2021 163.50p 163.50p 159.00p 163.50p 9737
15/07/2021 163.50p 163.50p 162.00p 163.50p 8519
14/07/2021 163.00p 163.50p 163.00p 163.50p 3835
13/07/2021 161.00p 164.00p 155.00p 163.00p 59189
12/07/2021 163.50p 166.00p 156.20p 161.00p 46596
09/07/2021 168.00p 168.00p 161.35p 164.00p 64700
08/07/2021 172.50p 172.50p 162.83p 168.00p 12445
07/07/2021 172.50p 172.50p 166.71p 172.50p 1644
06/07/2021 173.50p 173.59p 168.00p 172.50p 8970
05/07/2021 173.50p 174.95p 171.35p 173.50p 14322
02/07/2021 176.50p 176.50p 171.35p 173.50p 8048
01/07/2021 167.00p 179.70p 167.00p 176.50p 46842
30/06/2021 169.00p 170.87p 165.00p 167.00p 43167
29/06/2021 171.00p 172.00p 163.00p 169.00p 44167
28/06/2021 175.50p 176.00p 170.00p 171.00p 47534
25/06/2021 172.00p 178.51p 170.00p 175.50p 20935
24/06/2021 172.00p 173.95p 170.68p 172.00p 26149
23/06/2021 171.00p 174.00p 168.75p 172.00p 14367
22/06/2021 177.50p 177.65p 170.00p 171.00p 18394
21/06/2021 180.00p 180.00p 176.00p 177.50p 6775
18/06/2021 172.50p 181.43p 170.75p 180.00p 33679
17/06/2021 183.00p 183.50p 170.10p 172.50p 55373
16/06/2021 190.00p 190.00p 176.10p 183.00p 70708
15/06/2021 190.00p 190.00p 188.00p 190.00p 1000
14/06/2021 189.50p 191.96p 188.08p 190.00p 28155
11/06/2021 179.50p 191.00p 178.40p 189.50p 50283
10/06/2021 182.00p 183.00p 176.10p 180.50p 53460
09/06/2021 186.00p 189.00p 176.00p 182.00p 124985
08/06/2021 206.50p 206.50p 185.00p 187.00p 139938
07/06/2021 216.50p 219.50p 205.00p 207.00p 118796
04/06/2021 213.00p 230.00p 211.40p 215.00p 145398
03/06/2021 207.00p 215.00p 207.00p 213.00p 61788
02/06/2021 201.50p 210.00p 200.00p 207.00p 85054
01/06/2021 193.00p 210.00p 193.00p 201.50p 101251

*Close Price adjusted for both dividends and splits