Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/08/2018 503.54p 536.45p 488.59p 498.56p 18954
03/08/2018 488.59p 507.53p 488.59p 503.54p 7630
02/08/2018 493.57p 502.55p 483.03p 488.59p 6329
01/08/2018 563.37p 566.36p 478.62p 493.57p 22030
31/07/2018 553.40p 565.59p 553.40p 558.39p 3888
30/07/2018 553.40p 563.37p 541.43p 553.40p 1975
27/07/2018 568.36p 568.36p 543.23p 553.40p 1999
26/07/2018 573.34p 576.33p 553.40p 568.36p 9300
25/07/2018 573.34p 583.31p 564.97p 573.34p 1035
24/07/2018 573.34p 585.31p 566.36p 573.34p 815
23/07/2018 578.33p 598.27p 563.37p 573.34p 4343
20/07/2018 583.31p 598.27p 558.39p 578.33p 12731
19/07/2018 583.31p 598.27p 568.66p 583.31p 1925
18/07/2018 598.27p 608.24p 578.63p 583.31p 5257
17/07/2018 588.30p 608.24p 578.73p 598.27p 7388
16/07/2018 603.26p 616.72p 578.24p 588.30p 7273
13/07/2018 603.26p 613.23p 603.26p 603.26p 1884
12/07/2018 593.28p 608.24p 578.33p 603.26p 5454
11/07/2018 593.28p 608.24p 578.33p 593.28p 6095
10/07/2018 618.21p 638.15p 598.27p 598.27p 11269
09/07/2018 618.21p 628.18p 600.26p 618.21p 13109
06/07/2018 608.24p 635.16p 607.04p 618.21p 7128
05/07/2018 573.34p 615.22p 568.36p 608.24p 20604
04/07/2018 573.34p 575.14p 568.36p 573.34p 13437
03/07/2018 538.44p 578.33p 535.05p 573.34p 12872
02/07/2018 538.44p 548.41p 528.47p 538.44p 17413
29/06/2018 548.41p 554.90p 528.47p 538.44p 3273
28/06/2018 558.39p 561.97p 548.41p 558.39p 4075
27/06/2018 558.39p 568.36p 548.41p 558.39p 7722
26/06/2018 578.33p 582.81p 548.41p 558.39p 2205
25/06/2018 588.30p 597.27p 558.39p 578.33p 7338
22/06/2018 588.30p 598.27p 583.31p 588.30p 9944
21/06/2018 593.28p 608.24p 568.36p 588.30p 18769
20/06/2018 573.34p 578.33p 553.40p 568.36p 742
19/06/2018 588.30p 598.26p 558.39p 573.34p 3474
18/06/2018 578.33p 608.24p 570.35p 588.30p 15373
15/06/2018 568.36p 587.90p 554.80p 578.33p 5148
14/06/2018 603.26p 608.24p 548.81p 568.36p 11065
13/06/2018 588.30p 608.24p 580.32p 603.26p 17141
12/06/2018 613.23p 643.14p 578.33p 584.31p 53946
11/06/2018 563.37p 565.36p 548.41p 558.39p 19268
08/06/2018 538.44p 568.36p 538.44p 563.37p 30032
07/06/2018 513.51p 546.42p 513.51p 538.44p 10703
06/06/2018 538.44p 548.41p 510.02p 513.51p 13252
05/06/2018 573.34p 586.18p 535.95p 548.41p 29798
04/06/2018 548.41p 585.31p 537.45p 573.34p 26698
01/06/2018 508.53p 558.39p 508.53p 548.41p 39657
31/05/2018 498.56p 542.18p 498.56p 508.53p 43945
30/05/2018 483.60p 495.07p 468.64p 478.62p 8057
29/05/2018 473.63p 498.56p 465.15p 483.60p 22686
25/05/2018 461.17p 498.56p 448.70p 473.63p 19986
24/05/2018 433.75p 466.15p 433.75p 461.17p 21847
23/05/2018 398.85p 443.72p 398.85p 433.75p 19358
22/05/2018 398.85p 398.85p 388.88p 398.85p 10330
21/05/2018 398.85p 398.85p 388.88p 398.85p 3137
18/05/2018 408.82p 408.82p 388.88p 388.88p 8692
17/05/2018 408.82p 408.82p 399.84p 408.82p 4224
16/05/2018 408.82p 412.56p 393.86p 408.82p 8182
15/05/2018 408.82p 409.62p 398.85p 408.82p 2581
14/05/2018 408.82p 412.81p 398.85p 408.82p 4467
11/05/2018 403.83p 412.81p 393.66p 408.82p 5099
10/05/2018 403.83p 414.30p 393.66p 403.83p 4798
09/05/2018 403.83p 408.82p 388.88p 403.83p 2973
08/05/2018 398.85p 411.01p 388.88p 403.83p 3709
04/05/2018 398.85p 402.83p 378.90p 393.86p 7413
03/05/2018 408.82p 412.81p 388.88p 398.85p 4341
02/05/2018 413.80p 425.77p 402.44p 408.82p 17072
01/05/2018 388.88p 428.76p 388.88p 413.80p 23226
30/04/2018 363.95p 393.86p 363.95p 388.88p 20044
27/04/2018 311.60p 378.90p 311.60p 363.95p 21573
26/04/2018 311.60p 324.06p 309.11p 311.60p 2085
25/04/2018 311.60p 324.06p 311.60p 311.60p 351
24/04/2018 311.60p 319.08p 299.13p 311.60p 15157
23/04/2018 311.60p 311.60p 299.38p 311.60p 2807
20/04/2018 311.60p 311.60p 310.60p 311.60p 1469
19/04/2018 316.58p 319.08p 299.13p 311.60p 7620
18/04/2018 304.12p 307.11p 289.16p 304.12p 1534
17/04/2018 291.66p 307.11p 291.66p 304.12p 4774
16/04/2018 294.15p 296.14p 286.27p 291.66p 2207
13/04/2018 299.13p 299.13p 289.16p 294.15p 4221
12/04/2018 316.58p 316.58p 299.13p 299.13p 4814
11/04/2018 316.58p 329.05p 299.13p 316.58p 2850
10/04/2018 316.58p 329.05p 304.12p 316.58p 2087
09/04/2018 299.13p 330.20p 299.13p 316.58p 4620
06/04/2018 284.18p 309.11p 276.40p 299.13p 11715
05/04/2018 296.64p 299.13p 274.21p 284.18p 14737
04/04/2018 274.21p 309.11p 259.25p 296.64p 34204
03/04/2018 286.67p 286.67p 254.26p 264.24p 11803
29/03/2018 286.67p 296.34p 275.70p 286.67p 2608
28/03/2018 304.12p 304.12p 274.21p 286.67p 7412
27/03/2018 304.12p 304.12p 299.13p 304.12p 3264
26/03/2018 304.12p 309.11p 304.12p 304.12p 4529
23/03/2018 304.12p 306.61p 300.13p 304.12p 1306
22/03/2018 304.12p 308.61p 300.13p 304.12p 5529
21/03/2018 306.61p 309.11p 300.13p 304.12p 934
20/03/2018 306.61p 306.61p 299.13p 306.61p 150
19/03/2018 306.61p 306.61p 299.13p 306.61p 3681
16/03/2018 306.61p 312.60p 306.61p 306.61p 100
15/03/2018 329.05p 329.05p 299.13p 306.61p 7968
14/03/2018 329.05p 329.05p 311.50p 329.05p 251
13/03/2018 329.05p 348.99p 309.11p 348.99p 683
12/03/2018 316.58p 329.05p 311.60p 329.05p 2357
09/03/2018 316.58p 323.56p 309.11p 316.58p 12073
08/03/2018 316.58p 316.58p 309.11p 316.58p 100
07/03/2018 316.58p 321.07p 309.11p 309.11p 602
06/03/2018 316.58p 321.07p 309.11p 316.58p 1496
05/03/2018 319.08p 322.07p 310.10p 316.58p 3542
02/03/2018 331.54p 331.54p 314.09p 319.08p 1531
01/03/2018 331.54p 331.54p 314.09p 331.54p 2507
28/02/2018 331.54p 331.54p 315.09p 331.54p 501
27/02/2018 336.53p 336.53p 324.06p 331.54p 922
26/02/2018 336.53p 339.02p 325.31p 336.53p 4085
23/02/2018 336.53p 339.02p 336.53p 336.53p 586
22/02/2018 336.53p 336.53p 325.31p 336.53p 396
21/02/2018 336.53p 341.01p 325.31p 336.53p 1856
20/02/2018 336.53p 348.99p 324.06p 336.53p 21748
19/02/2018 341.51p 341.51p 324.06p 336.53p 2077
16/02/2018 336.53p 344.01p 336.53p 341.51p 151
15/02/2018 336.53p 348.99p 324.06p 336.53p 4623
14/02/2018 336.53p 336.53p 329.05p 336.53p 1826
13/02/2018 336.53p 348.99p 336.53p 336.53p 573
12/02/2018 334.03p 348.99p 326.06p 336.53p 4909
09/02/2018 321.07p 334.03p 313.09p 334.03p 73465
08/02/2018 321.07p 321.07p 321.07p 321.07p 0
07/02/2018 316.58p 325.22p 316.58p 321.07p 6472
06/02/2018 309.11p 324.06p 299.13p 316.58p 11447
05/02/2018 351.48p 351.48p 324.06p 329.05p 5339
02/02/2018 361.45p 361.45p 339.02p 351.48p 5153
01/02/2018 361.45p 368.43p 348.99p 361.45p 6052
31/01/2018 356.47p 368.43p 350.98p 361.45p 6385
30/01/2018 381.40p 381.40p 348.99p 356.47p 23509
29/01/2018 381.40p 381.40p 373.92p 381.40p 832
26/01/2018 368.93p 385.90p 357.47p 381.40p 6404
25/01/2018 363.95p 378.90p 356.47p 368.93p 3939
24/01/2018 386.38p 386.38p 360.96p 363.95p 1150
23/01/2018 386.38p 388.88p 373.92p 386.38p 16876
22/01/2018 348.99p 392.13p 348.99p 386.38p 19374
19/01/2018 324.06p 367.94p 324.06p 348.99p 16254
18/01/2018 324.06p 344.01p 316.58p 324.06p 2270
17/01/2018 311.60p 339.02p 311.60p 324.06p 17648
16/01/2018 294.15p 320.07p 294.15p 311.60p 13152
15/01/2018 289.16p 299.13p 289.16p 294.15p 7623
12/01/2018 289.16p 299.13p 279.19p 289.16p 8922
11/01/2018 289.16p 298.14p 280.19p 289.16p 3723
10/01/2018 289.16p 299.13p 282.38p 289.16p 3606
09/01/2018 289.16p 299.13p 284.68p 289.16p 4498
08/01/2018 304.12p 306.56p 281.69p 286.67p 2704
05/01/2018 309.11p 309.11p 299.13p 309.11p 2987
04/01/2018 311.60p 324.06p 299.63p 311.60p 3632
03/01/2018 311.60p 311.60p 299.13p 311.60p 2894
02/01/2018 311.60p 319.08p 299.13p 311.60p 5791
29/12/2017 311.60p 311.60p 311.55p 311.60p 2565
28/12/2017 311.60p 315.34p 299.13p 311.60p 6223
27/12/2017 311.60p 319.08p 299.13p 311.60p 10991
22/12/2017 311.60p 311.60p 299.13p 311.60p 3881
21/12/2017 311.60p 311.60p 299.13p 311.60p 1461
20/12/2017 311.60p 311.60p 307.86p 311.60p 3761
19/12/2017 311.60p 311.60p 299.13p 311.60p 4739
18/12/2017 311.60p 311.60p 299.13p 311.60p 6205
15/12/2017 311.60p 316.58p 299.13p 311.60p 7856
14/12/2017 286.67p 324.06p 286.67p 311.60p 8797
13/12/2017 286.67p 299.13p 286.67p 286.67p 2211
12/12/2017 286.67p 299.13p 286.67p 286.67p 2496
11/12/2017 286.67p 299.13p 286.67p 286.67p 2078
08/12/2017 286.67p 300.14p 286.67p 286.67p 3311
07/12/2017 294.15p 299.13p 279.69p 286.67p 5695
06/12/2017 311.60p 311.60p 279.19p 286.67p 5327
05/12/2017 311.60p 311.60p 299.13p 311.60p 0
04/12/2017 311.60p 311.60p 299.13p 311.60p 2069
01/12/2017 311.60p 311.60p 299.13p 311.60p 851
30/11/2017 311.60p 313.59p 299.13p 311.60p 101
29/11/2017 311.60p 311.60p 295.07p 311.60p 3940
28/11/2017 311.60p 311.60p 306.61p 311.60p 2824
27/11/2017 311.60p 316.58p 303.37p 311.60p 28159
24/11/2017 311.60p 324.06p 299.13p 311.60p 14767
23/11/2017 311.60p 311.60p 299.13p 311.60p 3012
22/11/2017 311.60p 311.60p 299.13p 311.60p 8230
21/11/2017 311.60p 311.60p 299.13p 311.60p 4742
20/11/2017 311.60p 311.60p 308.91p 311.60p 2196
17/11/2017 311.60p 319.08p 308.91p 311.60p 3647
16/11/2017 311.60p 311.60p 301.88p 311.60p 1505
15/11/2017 311.60p 316.53p 301.63p 311.60p 3106
14/11/2017 336.53p 336.53p 306.61p 311.60p 12136
13/11/2017 336.53p 348.99p 324.06p 336.53p 4308
10/11/2017 336.53p 343.51p 325.56p 336.53p 1117
09/11/2017 336.53p 343.51p 306.61p 336.53p 54964
08/11/2017 361.45p 361.45p 309.11p 336.53p 35810
07/11/2017 361.45p 361.45p 348.99p 361.45p 5750
06/11/2017 361.45p 361.45p 348.99p 361.45p 1118
03/11/2017 361.45p 361.45p 348.99p 361.45p 2724
02/11/2017 361.45p 363.95p 348.99p 361.45p 2059
01/11/2017 361.45p 361.45p 354.47p 361.45p 1049
31/10/2017 348.99p 367.34p 336.53p 361.45p 17997
30/10/2017 361.45p 361.45p 337.03p 361.45p 5615
27/10/2017 361.45p 363.95p 348.99p 361.45p 3417
26/10/2017 361.45p 363.45p 348.99p 361.45p 3047
25/10/2017 361.45p 366.44p 348.99p 361.45p 9260
24/10/2017 361.45p 373.92p 348.99p 361.45p 9113
23/10/2017 386.38p 386.38p 361.45p 361.45p 23273
20/10/2017 386.38p 386.38p 368.93p 386.38p 2890

*Close Price adjusted for both dividends and splits