Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2020 147.50p 154.00p 147.50p 152.50p 48981
07/12/2020 140.50p 148.90p 140.50p 146.00p 26572
04/12/2020 139.00p 141.00p 139.00p 140.00p 41068
03/12/2020 138.50p 139.95p 137.00p 139.00p 42319
02/12/2020 139.50p 140.00p 138.00p 138.50p 10534
01/12/2020 140.00p 147.00p 137.00p 139.50p 34420
30/11/2020 139.50p 140.00p 139.00p 140.00p 21157
27/11/2020 139.00p 141.00p 135.00p 141.00p 30431
26/11/2020 139.00p 141.00p 137.00p 139.00p 37804
25/11/2020 159.50p 164.00p 136.00p 140.00p 163121
24/11/2020 144.50p 157.00p 144.05p 156.00p 51546
23/11/2020 143.50p 144.90p 142.15p 144.50p 53166
20/11/2020 137.00p 144.16p 136.00p 143.50p 31278
19/11/2020 138.50p 138.70p 138.00p 138.00p 7079
18/11/2020 138.50p 138.70p 133.10p 138.50p 38793
17/11/2020 146.00p 147.00p 137.00p 138.50p 17891
16/11/2020 152.50p 155.00p 144.00p 146.00p 47839
13/11/2020 146.00p 155.00p 146.00p 152.50p 55441
12/11/2020 128.00p 151.50p 122.40p 146.00p 123316
10/11/2020 131.50p 132.00p 130.02p 131.00p 23668
09/11/2020 135.50p 135.50p 130.00p 131.50p 56590
06/11/2020 135.50p 135.50p 133.00p 135.50p 1667
05/11/2020 135.00p 135.50p 133.00p 135.50p 12985
04/11/2020 138.00p 138.00p 130.52p 135.00p 28106
03/11/2020 138.50p 138.50p 135.00p 138.00p 48427
02/11/2020 144.00p 144.00p 137.50p 138.50p 37915
30/10/2020 145.00p 145.00p 140.00p 144.00p 19355
29/10/2020 149.50p 149.50p 142.00p 145.00p 17650
28/10/2020 157.00p 157.00p 149.50p 149.50p 21147
27/10/2020 158.00p 158.00p 154.00p 157.00p 14127
26/10/2020 158.00p 158.00p 156.00p 158.00p 17927
23/10/2020 160.00p 160.00p 156.00p 158.00p 154641
22/10/2020 160.50p 161.40p 158.00p 160.00p 16750
21/10/2020 157.50p 161.20p 156.84p 160.00p 352262
20/10/2020 156.00p 158.67p 154.00p 157.50p 24139
19/10/2020 156.00p 158.00p 154.08p 156.00p 110805
16/10/2020 159.50p 159.50p 155.00p 156.00p 38445
15/10/2020 160.00p 160.00p 158.00p 159.50p 8014
14/10/2020 162.00p 163.00p 158.00p 160.00p 10231
13/10/2020 163.00p 163.60p 160.00p 162.00p 10984
12/10/2020 169.00p 169.00p 162.10p 163.00p 20948
09/10/2020 164.00p 169.50p 164.00p 169.00p 24303
08/10/2020 159.00p 164.94p 159.00p 163.00p 10300
07/10/2020 157.50p 160.00p 157.00p 159.00p 11938
06/10/2020 159.50p 165.00p 157.06p 157.50p 51575
05/10/2020 167.00p 167.00p 157.00p 159.50p 58655
02/10/2020 169.00p 169.70p 166.00p 167.00p 16011
01/10/2020 172.50p 172.50p 168.00p 169.00p 9344
30/09/2020 172.50p 172.56p 171.06p 172.50p 1760
29/09/2020 172.00p 172.00p 170.08p 172.00p 2313
28/09/2020 171.00p 172.00p 169.00p 172.00p 16237
25/09/2020 171.00p 171.96p 170.00p 171.00p 5277
24/09/2020 172.50p 172.50p 170.00p 171.00p 20923
23/09/2020 176.50p 176.50p 170.00p 174.50p 29782
22/09/2020 177.50p 177.50p 175.00p 176.50p 5389
21/09/2020 184.00p 184.00p 177.00p 177.50p 14010
18/09/2020 183.50p 184.20p 182.00p 184.00p 43590
17/09/2020 184.50p 184.50p 182.45p 183.50p 9143
16/09/2020 176.00p 184.50p 176.00p 184.50p 49474
15/09/2020 175.00p 177.00p 172.00p 176.00p 6975
14/09/2020 175.00p 175.00p 172.12p 175.00p 507
11/09/2020 175.00p 175.00p 173.00p 175.00p 6935
10/09/2020 175.00p 178.00p 172.25p 175.00p 10351
09/09/2020 177.50p 177.50p 172.25p 175.00p 29731
08/09/2020 179.00p 179.00p 175.00p 177.50p 12574
07/09/2020 179.50p 179.50p 175.00p 179.00p 19380
04/09/2020 179.50p 180.00p 177.00p 179.50p 5387
03/09/2020 180.00p 181.60p 177.60p 179.50p 12783
02/09/2020 180.00p 181.92p 178.00p 180.00p 10656
01/09/2020 177.50p 180.00p 177.00p 180.00p 20638
28/08/2020 173.00p 177.96p 172.10p 177.50p 23494
27/08/2020 173.50p 173.95p 172.10p 173.00p 3435
26/08/2020 175.50p 175.50p 170.12p 173.50p 29468
25/08/2020 168.50p 178.00p 168.50p 176.50p 41298
24/08/2020 174.00p 174.20p 163.50p 168.50p 53718
21/08/2020 175.00p 175.00p 171.00p 174.00p 14176
20/08/2020 179.00p 179.00p 172.00p 175.00p 30975
19/08/2020 177.50p 177.50p 171.00p 175.00p 10301
18/08/2020 180.50p 180.50p 174.00p 177.50p 26365
17/08/2020 172.50p 181.50p 168.00p 180.50p 26084
14/08/2020 170.50p 173.12p 170.50p 172.50p 11794
13/08/2020 170.00p 172.00p 169.05p 170.50p 4763
12/08/2020 172.50p 173.00p 165.70p 170.00p 54103
11/08/2020 179.00p 179.00p 173.00p 179.00p 2901
10/08/2020 179.00p 179.00p 176.00p 179.00p 1513
07/08/2020 179.00p 182.00p 172.00p 179.00p 20710
06/08/2020 179.00p 179.00p 176.00p 179.00p 1153
05/08/2020 179.00p 179.00p 176.00p 179.00p 13186
04/08/2020 178.50p 179.00p 176.00p 179.00p 25225
03/08/2020 186.50p 186.50p 175.00p 178.00p 37919
31/07/2020 185.50p 186.00p 185.00p 185.50p 9856
30/07/2020 190.00p 190.00p 185.04p 185.50p 29243
29/07/2020 207.00p 221.16p 186.50p 189.00p 517780
28/07/2020 198.50p 200.00p 192.07p 197.00p 49860
27/07/2020 196.00p 197.50p 194.30p 197.50p 11001
24/07/2020 193.00p 195.00p 190.06p 195.00p 38245
23/07/2020 196.50p 196.50p 188.40p 193.00p 21604
22/07/2020 196.50p 196.50p 193.00p 196.50p 7328
21/07/2020 196.50p 196.50p 193.00p 196.50p 4323
20/07/2020 197.50p 197.50p 194.00p 196.50p 1579
17/07/2020 198.00p 198.00p 196.00p 197.50p 1776
16/07/2020 200.00p 200.00p 196.00p 198.00p 9747
15/07/2020 200.00p 200.00p 196.40p 200.00p 5592
14/07/2020 200.00p 200.00p 195.00p 200.00p 22015
13/07/2020 196.00p 201.00p 195.50p 200.00p 22147
10/07/2020 191.00p 197.00p 191.00p 195.00p 4299
09/07/2020 192.50p 193.00p 190.20p 191.00p 7355
08/07/2020 195.00p 195.00p 188.00p 192.50p 42249
07/07/2020 202.50p 203.25p 190.10p 195.00p 36786
06/07/2020 203.00p 205.00p 198.50p 202.50p 22787
03/07/2020 205.00p 207.00p 200.00p 203.00p 15018
02/07/2020 197.50p 208.00p 197.50p 205.00p 37335
01/07/2020 185.00p 200.00p 184.50p 197.50p 86896
30/06/2020 187.00p 189.70p 184.00p 185.00p 26415
29/06/2020 190.00p 191.50p 184.00p 187.00p 20644
26/06/2020 194.00p 195.90p 185.50p 190.00p 202896
25/06/2020 199.00p 199.00p 191.00p 194.00p 11824
24/06/2020 198.50p 199.95p 197.00p 199.00p 55480
23/06/2020 199.50p 199.50p 197.15p 198.50p 9375
22/06/2020 199.50p 201.50p 197.25p 199.50p 25783
19/06/2020 197.50p 201.00p 197.05p 199.50p 47350
18/06/2020 198.50p 199.90p 197.00p 197.50p 40126
17/06/2020 197.50p 200.00p 197.50p 198.50p 32503
16/06/2020 201.00p 202.68p 197.00p 197.50p 36344
15/06/2020 201.00p 203.70p 198.06p 201.00p 24955
12/06/2020 202.50p 203.00p 195.50p 201.00p 66273
11/06/2020 207.50p 207.50p 195.00p 202.50p 12451
10/06/2020 208.50p 209.50p 205.14p 207.50p 38435
09/06/2020 207.50p 212.00p 207.50p 208.50p 17192
08/06/2020 207.50p 210.00p 205.50p 207.50p 21264
05/06/2020 205.00p 210.00p 204.00p 207.50p 48438
04/06/2020 214.50p 214.50p 202.00p 205.00p 111930
03/06/2020 214.50p 218.00p 214.25p 215.50p 18304
02/06/2020 212.50p 217.00p 210.05p 214.50p 89548
01/06/2020 205.00p 216.00p 205.00p 212.50p 136960
29/05/2020 205.00p 209.00p 200.10p 205.00p 193842
28/05/2020 217.50p 218.40p 195.00p 205.00p 41440
27/05/2020 217.50p 220.00p 215.00p 217.50p 30444
26/05/2020 216.50p 218.75p 216.00p 217.50p 42776
25/05/2020 216.50p 218.00p 216.50p 217.00p 63943
22/05/2020 216.50p 218.00p 216.50p 217.00p 63943
21/05/2020 218.50p 221.93p 215.00p 216.50p 109242
20/05/2020 225.00p 225.00p 215.00p 218.50p 339864
19/05/2020 225.00p 230.00p 220.00p 225.00p 9459
18/05/2020 225.00p 226.00p 220.00p 225.00p 12302
15/05/2020 230.00p 230.00p 221.00p 225.00p 29253
14/05/2020 237.50p 237.50p 230.00p 230.00p 9082
13/05/2020 237.50p 240.00p 235.00p 237.50p 21002
12/05/2020 237.50p 237.78p 235.00p 237.50p 13672
11/05/2020 240.00p 240.00p 235.00p 237.50p 15981
08/05/2020 240.00p 240.00p 236.20p 240.00p 25607
07/05/2020 240.00p 240.00p 236.20p 240.00p 25607
06/05/2020 242.50p 245.00p 235.00p 237.00p 161342
05/05/2020 245.00p 250.00p 240.00p 242.50p 9242
04/05/2020 247.50p 247.50p 238.00p 245.00p 7591
01/05/2020 247.50p 247.50p 245.00p 247.50p 20068
30/04/2020 246.00p 250.00p 236.00p 246.00p 29305
29/04/2020 246.00p 247.20p 242.00p 246.00p 19048
28/04/2020 242.50p 248.00p 239.00p 246.00p 31694
27/04/2020 254.00p 254.00p 241.00p 244.50p 75613
24/04/2020 247.50p 274.00p 240.00p 251.00p 3160146
23/04/2020 277.50p 299.00p 277.50p 290.00p 24059
22/04/2020 275.00p 279.00p 273.50p 277.50p 3906
21/04/2020 290.00p 295.00p 272.50p 275.00p 48438
20/04/2020 265.00p 299.90p 263.00p 292.50p 99291
17/04/2020 255.00p 270.00p 255.00p 265.00p 11183
16/04/2020 247.50p 259.70p 245.10p 255.00p 6127
15/04/2020 247.50p 251.10p 240.30p 247.50p 10557
14/04/2020 245.00p 251.10p 240.10p 247.50p 10760
13/04/2020 250.00p 251.40p 240.00p 245.00p 27736
10/04/2020 250.00p 251.40p 240.00p 245.00p 27736
09/04/2020 250.00p 251.40p 240.00p 245.00p 27736
08/04/2020 249.50p 253.35p 244.11p 250.00p 8741
07/04/2020 240.00p 255.00p 240.00p 249.50p 44891
06/04/2020 235.00p 245.00p 235.00p 240.00p 10222
03/04/2020 233.50p 239.50p 230.00p 235.00p 20607
02/04/2020 217.50p 235.00p 217.00p 233.50p 53900
01/04/2020 212.00p 212.00p 200.00p 205.00p 24680
31/03/2020 195.00p 214.00p 195.00p 212.00p 132935
30/03/2020 203.00p 203.00p 188.00p 193.00p 11962
27/03/2020 207.00p 208.00p 198.00p 203.00p 5551
26/03/2020 205.00p 210.00p 200.00p 205.00p 16812
25/03/2020 190.00p 210.00p 190.00p 205.00p 52626
24/03/2020 180.00p 182.50p 175.00p 182.50p 15796
23/03/2020 185.00p 185.00p 177.70p 180.00p 5511
20/03/2020 187.50p 191.50p 179.00p 185.00p 107284
19/03/2020 187.50p 195.00p 182.00p 187.50p 12683
18/03/2020 187.50p 192.00p 180.75p 187.50p 13042
17/03/2020 183.00p 198.00p 183.00p 190.00p 5690
16/03/2020 213.00p 213.00p 176.84p 183.00p 55412
13/03/2020 212.00p 220.00p 212.00p 217.00p 25429
12/03/2020 227.00p 227.00p 205.92p 212.00p 18117
11/03/2020 225.00p 232.00p 225.00p 232.00p 13113
10/03/2020 209.00p 227.00p 209.00p 225.00p 10172
09/03/2020 225.00p 225.00p 203.00p 209.00p 14234
06/03/2020 235.00p 235.00p 224.00p 228.00p 6818
05/03/2020 235.00p 237.86p 230.00p 235.00p 7452
04/03/2020 237.00p 237.00p 234.00p 235.00p 5050
03/03/2020 233.00p 240.00p 233.00p 234.00p 8958
02/03/2020 228.00p 238.00p 225.00p 233.00p 6102

*Close Price adjusted for both dividends and splits