Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2024 44.00p 44.50p 43.33p 44.00p 23937
25/04/2024 43.00p 44.00p 42.11p 44.00p 16234
24/04/2024 41.00p 44.25p 41.00p 43.00p 30652
23/04/2024 41.00p 41.20p 40.30p 41.00p 13112
22/04/2024 41.00p 41.44p 40.30p 41.00p 7686
19/04/2024 41.00p 41.50p 40.20p 41.00p 8608
18/04/2024 41.50p 42.90p 40.03p 41.00p 48749
17/04/2024 43.00p 43.00p 41.11p 41.50p 15000
16/04/2024 43.00p 43.00p 41.15p 43.00p 196
15/04/2024 43.00p 43.00p 41.15p 43.00p 4918
12/04/2024 43.00p 43.35p 41.08p 43.00p 25034
11/04/2024 43.00p 43.35p 41.00p 43.00p 18016
10/04/2024 43.00p 43.38p 43.00p 43.00p 138
09/04/2024 43.00p 43.69p 41.15p 43.00p 5643
08/04/2024 43.00p 43.75p 41.12p 43.00p 12108
05/04/2024 44.00p 44.92p 41.12p 43.00p 55640
04/04/2024 43.50p 44.48p 42.50p 44.00p 47123
03/04/2024 43.00p 44.94p 42.06p 43.50p 176663
02/04/2024 49.00p 49.50p 49.00p 49.50p 3025
28/03/2024 47.50p 49.90p 47.50p 49.00p 33129
27/03/2024 47.50p 48.25p 47.50p 47.50p 3942
26/03/2024 47.50p 48.40p 46.00p 47.50p 6422
25/03/2024 47.50p 48.44p 47.50p 47.50p 834
22/03/2024 49.00p 49.00p 47.50p 47.50p 5000
21/03/2024 50.00p 50.00p 46.00p 49.00p 3854
20/03/2024 50.00p 50.00p 50.00p 50.00p 0
19/03/2024 50.00p 50.00p 49.04p 50.00p 3155
18/03/2024 50.00p 50.56p 50.00p 50.00p 0
15/03/2024 51.50p 51.50p 48.60p 50.00p 17000
14/03/2024 52.00p 52.00p 50.10p 51.50p 27043
13/03/2024 52.00p 52.00p 51.04p 52.00p 17354
12/03/2024 52.00p 52.43p 52.00p 52.00p 0
11/03/2024 51.50p 52.00p 51.00p 52.00p 14333
08/03/2024 51.50p 51.71p 51.50p 51.50p 0
07/03/2024 51.50p 51.50p 51.00p 51.50p 917
06/03/2024 51.50p 51.71p 51.00p 51.50p 930
05/03/2024 51.50p 51.71p 51.50p 51.50p 0
04/03/2024 51.50p 51.50p 51.02p 51.50p 21489
01/03/2024 51.50p 51.50p 51.02p 51.50p 1217
29/02/2024 51.50p 51.71p 51.50p 51.50p 0
28/02/2024 52.50p 52.50p 50.25p 51.50p 20298
27/02/2024 52.50p 52.95p 51.06p 52.50p 41654
26/02/2024 47.50p 53.00p 47.50p 52.50p 81379
23/02/2024 46.50p 47.94p 46.50p 47.50p 34161
22/02/2024 46.50p 46.50p 46.07p 46.50p 0
21/02/2024 47.00p 47.62p 45.00p 46.50p 11220
20/02/2024 47.00p 47.00p 45.50p 47.00p 15000
19/02/2024 47.00p 48.92p 45.50p 47.00p 1404
16/02/2024 47.00p 47.25p 47.00p 47.00p 10000
15/02/2024 47.00p 47.25p 45.50p 47.00p 6049
14/02/2024 47.00p 47.00p 46.33p 47.00p 0
13/02/2024 47.00p 47.51p 45.50p 47.00p 29945
12/02/2024 47.00p 49.00p 44.10p 47.00p 6407
09/02/2024 48.00p 48.00p 45.50p 47.00p 2847
08/02/2024 48.00p 48.00p 46.13p 48.00p 5144
07/02/2024 47.00p 49.00p 47.00p 48.00p 25000
06/02/2024 44.00p 47.00p 43.80p 47.00p 78292
05/02/2024 44.75p 44.75p 43.50p 44.00p 14154
02/02/2024 44.75p 44.75p 43.55p 44.75p 1537
01/02/2024 44.75p 45.70p 43.55p 44.75p 5162
31/01/2024 43.00p 44.95p 43.00p 44.75p 19461
30/01/2024 43.00p 43.96p 42.04p 43.00p 12288
29/01/2024 43.00p 43.88p 42.04p 43.00p 6042
26/01/2024 43.50p 43.50p 42.12p 43.00p 5632
25/01/2024 44.00p 44.40p 43.00p 43.50p 5726
24/01/2024 44.00p 45.00p 43.00p 44.00p 8351
23/01/2024 45.50p 46.00p 42.22p 44.00p 105025
22/01/2024 45.50p 45.50p 45.36p 45.50p 0
19/01/2024 45.50p 46.00p 45.00p 45.50p 59649
18/01/2024 46.50p 46.50p 46.00p 46.50p 83104
17/01/2024 46.50p 47.00p 46.00p 46.50p 7455
16/01/2024 46.50p 46.78p 46.00p 46.50p 16201
15/01/2024 47.50p 47.50p 46.00p 46.50p 8252
12/01/2024 47.00p 47.50p 46.04p 47.50p 56597
11/01/2024 49.50p 49.50p 45.40p 47.00p 48548
10/01/2024 50.50p 50.50p 49.50p 49.50p 9842
09/01/2024 50.50p 50.98p 50.00p 50.50p 12761
08/01/2024 50.50p 50.50p 50.00p 50.50p 3724
05/01/2024 50.50p 50.70p 50.00p 50.50p 24371
04/01/2024 51.50p 54.25p 48.00p 50.50p 88717
03/01/2024 46.00p 46.80p 45.68p 46.00p 2227
02/01/2024 46.00p 47.00p 45.00p 46.00p 120070
29/12/2023 46.00p 46.00p 45.65p 46.00p 12000
28/12/2023 46.00p 46.00p 45.63p 46.00p 2203
27/12/2023 46.00p 46.00p 45.55p 46.00p 5043
22/12/2023 46.00p 46.00p 45.83p 46.00p 0
21/12/2023 46.00p 47.00p 45.15p 46.00p 37924
20/12/2023 46.00p 46.00p 45.12p 46.00p 51683
19/12/2023 46.00p 46.00p 45.50p 46.00p 1307
18/12/2023 46.00p 46.80p 45.00p 46.00p 100533
15/12/2023 46.00p 46.00p 45.83p 46.00p 0
14/12/2023 46.00p 46.40p 45.50p 46.00p 46306
13/12/2023 46.00p 46.00p 45.20p 46.00p 6651
12/12/2023 46.00p 46.00p 45.83p 46.00p 0
11/12/2023 46.00p 46.00p 45.80p 46.00p 9197
08/12/2023 46.00p 46.00p 45.83p 46.00p 0
07/12/2023 46.00p 46.00p 45.83p 46.00p 0
06/12/2023 46.00p 46.60p 45.60p 46.00p 143169
05/12/2023 46.00p 46.60p 45.25p 46.00p 30900
04/12/2023 46.00p 46.98p 46.00p 46.00p 402
01/12/2023 46.00p 46.96p 45.00p 46.00p 906
30/11/2023 46.00p 46.25p 45.12p 46.00p 49833
29/11/2023 46.00p 47.00p 45.20p 46.00p 2655
28/11/2023 44.50p 47.00p 44.50p 46.00p 28797
27/11/2023 44.50p 45.00p 44.00p 44.50p 5229
24/11/2023 44.50p 44.98p 44.50p 44.50p 32876
23/11/2023 45.50p 45.50p 43.10p 44.50p 108201
22/11/2023 49.00p 49.00p 45.00p 45.50p 105711
21/11/2023 45.50p 50.00p 45.50p 49.00p 10749
20/11/2023 45.50p 45.50p 44.00p 45.50p 725
17/11/2023 45.50p 45.50p 45.00p 45.50p 2693
16/11/2023 45.50p 46.90p 44.00p 45.50p 6109
15/11/2023 45.50p 46.25p 45.50p 45.50p 2162
14/11/2023 45.50p 45.70p 45.50p 45.50p 10880
13/11/2023 46.50p 47.00p 45.50p 45.50p 24047
10/11/2023 41.50p 46.94p 40.06p 46.50p 48899
09/11/2023 41.50p 42.70p 40.06p 41.50p 5881
08/11/2023 37.00p 42.80p 37.00p 41.50p 41120
07/11/2023 37.00p 37.90p 36.32p 37.00p 25695
06/11/2023 35.00p 37.89p 35.00p 37.00p 62884
03/11/2023 35.50p 35.98p 33.25p 35.00p 47277
02/11/2023 35.50p 35.50p 35.10p 35.50p 22136
01/11/2023 35.50p 35.50p 35.50p 35.50p 1408
31/10/2023 35.50p 35.98p 35.00p 35.50p 23353
30/10/2023 36.50p 36.50p 34.20p 35.50p 13565
27/10/2023 37.00p 37.00p 35.86p 36.50p 0
26/10/2023 37.00p 37.00p 36.04p 37.00p 1173
25/10/2023 38.00p 38.00p 37.00p 37.00p 2630
24/10/2023 39.00p 39.00p 37.00p 37.00p 18713
23/10/2023 39.50p 39.50p 38.04p 39.00p 2908
20/10/2023 39.00p 39.80p 38.20p 39.50p 45249
19/10/2023 39.00p 40.50p 38.00p 39.00p 0
18/10/2023 36.50p 39.50p 36.00p 39.00p 96503
17/10/2023 39.00p 40.80p 36.04p 40.80p 23735
16/10/2023 39.00p 39.00p 38.62p 39.00p 15000
13/10/2023 39.00p 39.00p 38.60p 39.00p 1536
12/10/2023 39.00p 39.90p 38.55p 39.00p 3110
11/10/2023 39.00p 39.48p 39.00p 39.00p 10500
10/10/2023 38.00p 39.94p 38.00p 39.00p 25
09/10/2023 39.50p 39.50p 35.20p 38.00p 128254
06/10/2023 41.50p 41.70p 39.00p 39.50p 68138
05/10/2023 41.50p 41.89p 41.00p 41.50p 3445
04/10/2023 42.50p 42.50p 41.00p 41.50p 5000
03/10/2023 42.50p 42.50p 41.06p 42.50p 6879
02/10/2023 42.50p 43.30p 42.00p 42.50p 1304
29/09/2023 43.00p 43.45p 41.55p 42.50p 13475
28/09/2023 43.00p 43.45p 43.00p 43.00p 1000
27/09/2023 43.00p 43.50p 42.04p 43.00p 6187
26/09/2023 42.50p 43.80p 41.20p 43.00p 27587
25/09/2023 43.00p 43.00p 42.12p 42.50p 8016
22/09/2023 43.00p 43.00p 42.29p 43.00p 0
21/09/2023 43.50p 43.50p 43.00p 43.00p 4000
20/09/2023 45.00p 45.00p 43.50p 43.50p 19520
19/09/2023 46.00p 46.00p 44.25p 45.00p 21857
18/09/2023 46.00p 46.22p 45.22p 46.00p 6865
15/09/2023 46.00p 46.00p 45.22p 46.00p 6717
14/09/2023 43.00p 47.00p 42.96p 46.00p 80262
13/09/2023 43.00p 43.00p 42.96p 43.00p 1321
12/09/2023 43.50p 43.50p 42.50p 43.00p 19512
11/09/2023 43.50p 43.65p 42.20p 43.50p 14232
08/09/2023 43.50p 43.70p 43.50p 43.50p 5000
07/09/2023 43.50p 44.00p 43.25p 43.50p 12258
06/09/2023 45.50p 45.88p 42.20p 43.50p 52083
05/09/2023 48.50p 49.00p 45.00p 45.50p 37666
04/09/2023 49.00p 50.00p 47.00p 48.50p 15804
01/09/2023 49.00p 49.30p 48.02p 49.00p 3014
31/08/2023 49.00p 50.00p 48.00p 49.00p 17686
30/08/2023 47.50p 50.00p 47.50p 49.00p 96048
29/08/2023 43.50p 48.40p 43.00p 47.50p 190736
25/08/2023 42.00p 47.50p 42.00p 43.50p 238572
24/08/2023 39.00p 39.00p 38.45p 39.00p 3400
23/08/2023 39.00p 39.00p 38.50p 39.00p 7762
22/08/2023 38.50p 39.00p 38.25p 39.00p 25305
21/08/2023 41.00p 41.00p 38.20p 39.00p 48026
18/08/2023 41.50p 42.00p 41.00p 41.00p 2077
17/08/2023 37.00p 42.00p 37.00p 42.00p 60059
16/08/2023 37.00p 37.00p 36.57p 37.00p 0
15/08/2023 37.00p 37.80p 36.83p 37.00p 12966
14/08/2023 37.00p 38.00p 36.56p 37.00p 39931
11/08/2023 37.50p 37.90p 33.02p 37.00p 90097
10/08/2023 38.00p 38.80p 36.00p 37.50p 22261
09/08/2023 42.00p 43.40p 37.00p 38.00p 53272
08/08/2023 42.00p 42.00p 42.00p 42.00p 0
07/08/2023 42.00p 42.00p 40.04p 42.00p 8626
04/08/2023 42.00p 43.90p 40.00p 42.00p 57927
03/08/2023 45.50p 46.00p 40.00p 42.50p 17276
02/08/2023 45.50p 45.50p 45.02p 45.50p 974
01/08/2023 45.50p 46.00p 45.00p 45.50p 2729
31/07/2023 45.50p 45.50p 45.02p 45.50p 10265
28/07/2023 45.50p 46.10p 45.50p 45.50p 24479
27/07/2023 47.00p 47.00p 45.05p 45.50p 19561
26/07/2023 47.00p 47.00p 46.04p 47.00p 2040
25/07/2023 47.00p 48.00p 45.00p 47.00p 502
24/07/2023 47.00p 47.22p 47.00p 47.00p 2105
21/07/2023 47.00p 47.30p 47.00p 47.00p 1850
20/07/2023 47.00p 47.00p 46.04p 47.00p 236
19/07/2023 47.00p 47.00p 46.04p 47.00p 833
18/07/2023 47.00p 47.80p 47.00p 47.00p 1681
17/07/2023 47.00p 47.33p 46.04p 47.00p 3535
14/07/2023 47.00p 47.00p 46.04p 47.00p 12939

*Close Price adjusted for both dividends and splits