Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2017 441.22p 448.70p 423.77p 426.27p 95362
19/04/2017 482.11p 489.53p 474.69p 482.11p 5868
18/04/2017 482.11p 494.47p 469.75p 482.11p 5443
13/04/2017 482.11p 494.47p 469.75p 482.11p 10659
12/04/2017 506.83p 506.83p 469.75p 482.11p 4858
11/04/2017 482.11p 506.83p 474.69p 506.83p 5421
10/04/2017 482.11p 494.47p 469.75p 482.11p 6839
07/04/2017 482.11p 494.47p 482.11p 482.11p 2871
06/04/2017 506.83p 506.83p 482.11p 482.11p 2726
05/04/2017 506.83p 506.83p 494.47p 506.83p 9938
04/04/2017 506.83p 513.76p 494.47p 506.83p 3153
03/04/2017 506.83p 517.22p 494.47p 506.83p 8899
31/03/2017 506.83p 519.20p 494.48p 506.83p 8602
30/03/2017 506.83p 519.20p 497.54p 506.83p 5985
29/03/2017 519.20p 519.20p 494.47p 506.83p 9583
28/03/2017 519.20p 519.20p 496.45p 519.20p 753
27/03/2017 519.20p 529.07p 494.47p 519.20p 1804
24/03/2017 519.20p 519.20p 494.47p 519.20p 8049
23/03/2017 506.83p 519.20p 494.47p 519.20p 18810
22/03/2017 519.20p 519.20p 496.94p 506.83p 1829
21/03/2017 494.47p 531.06p 494.47p 519.20p 6006
20/03/2017 494.47p 514.24p 494.47p 494.47p 775
17/03/2017 506.83p 508.81p 494.47p 494.47p 3519
16/03/2017 494.47p 519.19p 484.59p 506.83p 10005
15/03/2017 494.47p 514.25p 483.40p 494.47p 4306
14/03/2017 531.56p 531.56p 469.76p 494.47p 317837
13/03/2017 531.56p 531.56p 514.25p 531.56p 4628
10/03/2017 543.92p 543.92p 519.21p 531.56p 976
09/03/2017 568.64p 568.64p 519.20p 531.56p 5369
08/03/2017 568.64p 571.31p 543.93p 568.64p 908
07/03/2017 568.64p 585.45p 550.35p 568.64p 7844
06/03/2017 568.64p 572.10p 550.35p 568.64p 1320
03/03/2017 556.28p 580.99p 543.93p 568.64p 12500
02/03/2017 531.56p 568.64p 526.61p 556.28p 13794
01/03/2017 494.47p 563.70p 480.64p 531.56p 31722
28/02/2017 556.28p 556.28p 472.22p 494.47p 22963
27/02/2017 581.00p 581.00p 543.92p 556.28p 5900
24/02/2017 581.00p 583.48p 568.64p 581.00p 1145
23/02/2017 581.00p 593.36p 545.01p 581.00p 29214
22/02/2017 605.73p 607.75p 573.59p 581.00p 22897
21/02/2017 618.09p 618.09p 583.48p 605.73p 7937
20/02/2017 618.09p 635.40p 605.73p 618.09p 3329
17/02/2017 618.09p 641.82p 615.32p 618.09p 3565
16/02/2017 630.45p 641.82p 600.79p 618.09p 8037
15/02/2017 655.17p 661.60p 618.10p 630.45p 6663
14/02/2017 655.17p 667.49p 637.87p 655.17p 6696
13/02/2017 655.17p 667.54p 655.17p 655.17p 2930
10/02/2017 679.90p 682.37p 647.77p 655.17p 7598
09/02/2017 679.90p 692.26p 668.53p 679.90p 2988
08/02/2017 692.26p 699.18p 673.72p 679.90p 2940
07/02/2017 704.62p 714.50p 651.52p 692.26p 23243
06/02/2017 704.62p 716.98p 692.26p 704.62p 4931
03/02/2017 729.35p 731.82p 702.15p 704.62p 5839
02/02/2017 754.07p 766.43p 718.96p 729.35p 5882
01/02/2017 741.71p 763.96p 718.96p 754.07p 30757
31/01/2017 704.62p 754.06p 694.74p 741.71p 10846
30/01/2017 704.62p 714.21p 693.25p 704.62p 2037
27/01/2017 679.90p 716.98p 677.43p 704.62p 7644
26/01/2017 729.35p 729.35p 674.96p 679.90p 11131
25/01/2017 729.35p 741.71p 716.98p 729.35p 10892
24/01/2017 704.62p 775.83p 704.62p 729.35p 17165
23/01/2017 716.98p 731.32p 692.26p 704.62p 23108
20/01/2017 754.07p 765.94p 672.48p 716.98p 39480
19/01/2017 766.43p 801.04p 744.19p 754.07p 18442
18/01/2017 778.79p 790.17p 754.07p 766.43p 9353
17/01/2017 828.24p 840.50p 736.76p 778.79p 30534
16/01/2017 877.69p 906.47p 820.82p 828.24p 18590
13/01/2017 828.24p 986.47p 828.24p 902.41p 77658
12/01/2017 778.79p 865.33p 766.43p 828.24p 40909
11/01/2017 716.98p 815.88p 700.96p 778.79p 56812
10/01/2017 741.71p 751.60p 667.54p 716.98p 98396
09/01/2017 754.07p 875.02p 741.71p 754.07p 135641
06/01/2017 692.26p 766.43p 684.35p 754.07p 71329
05/01/2017 657.65p 729.84p 619.67p 692.26p 61172
04/01/2017 561.23p 667.44p 551.34p 660.12p 65284
03/01/2017 543.92p 590.40p 527.11p 561.23p 68065
30/12/2016 531.56p 531.56p 504.37p 506.83p 1053
29/12/2016 531.56p 543.91p 519.20p 531.56p 6779
28/12/2016 531.56p 543.91p 519.20p 531.56p 3640
23/12/2016 499.42p 541.94p 499.42p 531.56p 8859
22/12/2016 469.75p 512.27p 454.91p 499.42p 20680
21/12/2016 519.20p 568.64p 445.02p 469.75p 11095
20/12/2016 558.75p 581.49p 554.80p 568.64p 1270
19/12/2016 568.64p 573.59p 543.92p 558.75p 5344
16/12/2016 603.26p 612.65p 564.69p 568.64p 6642
15/12/2016 556.28p 608.20p 556.28p 603.26p 9393
14/12/2016 543.92p 563.70p 522.75p 556.28p 11546
13/12/2016 494.47p 558.75p 489.77p 541.45p 7554
12/12/2016 464.80p 514.25p 464.80p 494.47p 8100
09/12/2016 425.25p 464.80p 425.25p 464.80p 1011
08/12/2016 437.61p 445.02p 420.30p 425.25p 6181
07/12/2016 430.19p 469.75p 420.30p 437.61p 9073
06/12/2016 435.13p 449.97p 428.21p 430.19p 4341
05/12/2016 454.91p 459.86p 435.13p 435.13p 6873
02/12/2016 454.91p 459.86p 445.02p 454.91p 1770
01/12/2016 454.91p 463.81p 447.99p 454.91p 5673
30/11/2016 445.02p 464.80p 445.02p 454.91p 10165
29/11/2016 415.36p 461.84p 415.36p 445.02p 34192
28/11/2016 420.30p 420.30p 395.58p 415.36p 363
25/11/2016 415.36p 435.13p 395.58p 420.30p 4469
24/11/2016 405.47p 419.02p 405.47p 415.36p 1155
23/11/2016 385.69p 419.31p 346.13p 405.47p 13291
22/11/2016 494.47p 494.47p 375.80p 385.69p 11694
21/11/2016 509.31p 509.31p 484.58p 494.47p 1980
18/11/2016 509.31p 509.31p 484.58p 509.31p 2707
17/11/2016 509.31p 509.31p 487.05p 509.31p 1246
16/11/2016 504.36p 511.28p 495.46p 509.31p 5993
15/11/2016 494.47p 518.70p 494.47p 504.36p 17268
14/11/2016 504.36p 522.16p 486.56p 494.47p 2807
11/11/2016 506.83p 524.14p 490.52p 504.36p 8683
10/11/2016 445.02p 509.31p 445.02p 492.00p 44007
09/11/2016 427.72p 445.02p 412.88p 445.02p 7441
08/11/2016 479.64p 481.37p 440.08p 445.02p 4396
07/11/2016 447.50p 509.06p 447.50p 479.64p 34466
04/11/2016 440.08p 464.80p 428.21p 447.50p 14858
03/11/2016 462.33p 474.69p 421.29p 440.08p 16333
02/11/2016 380.74p 534.03p 380.74p 462.33p 53607
01/11/2016 400.52p 402.50p 357.75p 380.74p 16809
31/10/2016 385.69p 432.17p 385.69p 405.47p 27230
28/10/2016 296.68p 415.36p 296.68p 385.69p 36898
27/10/2016 286.79p 304.99p 276.90p 296.68p 21205
26/10/2016 301.63p 301.63p 271.96p 286.79p 24788
25/10/2016 286.79p 313.69p 276.90p 301.63p 404164
24/10/2016 267.01p 331.30p 267.01p 286.79p 45053
21/10/2016 254.65p 281.85p 247.24p 264.54p 15380
20/10/2016 254.65p 267.01p 232.40p 254.65p 28221
19/10/2016 254.65p 262.07p 234.38p 254.65p 27876
18/10/2016 262.07p 267.01p 232.85p 254.65p 25435
17/10/2016 271.96p 289.27p 247.24p 262.07p 30879
14/10/2016 294.21p 294.21p 247.24p 271.96p 7960
13/10/2016 239.82p 306.57p 239.82p 289.27p 31177
12/10/2016 212.62p 255.38p 212.62p 239.82p 26858
11/10/2016 212.62p 222.50p 208.18p 212.62p 5320
10/10/2016 212.62p 227.46p 212.62p 212.62p 519
07/10/2016 210.15p 215.49p 199.03p 210.15p 3968
06/10/2016 212.62p 212.62p 203.73p 210.15p 3236
05/10/2016 217.57p 227.46p 205.71p 212.62p 21065
04/10/2016 217.57p 232.40p 217.57p 217.57p 48292
03/10/2016 182.95p 225.47p 168.12p 217.57p 122972
30/09/2016 182.95p 197.79p 169.11p 182.95p 27993
29/09/2016 182.95p 182.95p 175.54p 182.95p 2186
28/09/2016 182.95p 192.84p 173.56p 182.95p 4803
27/09/2016 182.95p 182.95p 169.11p 182.95p 5056
26/09/2016 182.95p 197.79p 169.11p 182.95p 6452
23/09/2016 123.62p 187.90p 123.62p 182.95p 10114
22/09/2016 103.84p 133.51p 102.36p 123.62p 5635
21/09/2016 103.84p 118.67p 98.89p 103.84p 15536
20/09/2016 103.84p 103.84p 103.84p 103.84p 0
19/09/2016 103.84p 103.84p 91.09p 103.84p 33706
16/09/2016 103.84p 118.66p 103.84p 103.84p 164
15/09/2016 103.84p 103.84p 103.84p 103.84p 0
14/09/2016 103.84p 103.84p 103.84p 103.84p 0
13/09/2016 103.84p 103.84p 103.84p 103.84p 0
12/09/2016 103.84p 103.84p 95.04p 103.84p 253
09/09/2016 103.84p 103.84p 103.84p 103.84p 0
08/09/2016 103.84p 103.84p 95.04p 103.84p 1517
07/09/2016 103.84p 103.84p 103.84p 103.84p 0
06/09/2016 103.84p 118.66p 103.84p 103.84p 491
05/09/2016 103.84p 103.84p 103.84p 103.84p 0
02/09/2016 98.89p 103.84p 98.89p 103.84p 0
01/09/2016 98.89p 118.67p 98.89p 98.89p 845
31/08/2016 98.89p 108.77p 98.89p 98.89p 919
30/08/2016 98.89p 98.89p 90.98p 98.89p 101
26/08/2016 93.95p 108.77p 93.95p 98.89p 223
25/08/2016 93.95p 98.89p 93.95p 93.95p 2528
24/08/2016 98.89p 98.89p 98.89p 98.89p 0
23/08/2016 98.89p 98.89p 98.89p 98.89p 0
22/08/2016 98.89p 98.89p 98.89p 98.89p 0
19/08/2016 98.89p 98.89p 98.89p 98.89p 0
18/08/2016 98.89p 108.78p 98.89p 98.89p 303
17/08/2016 98.89p 108.78p 98.89p 98.89p 0
16/08/2016 98.89p 98.89p 98.89p 98.89p 0
15/08/2016 98.89p 98.89p 98.89p 98.89p 0
12/08/2016 98.89p 98.89p 93.96p 98.89p 404
11/08/2016 98.89p 98.89p 98.89p 98.89p 0
10/08/2016 98.89p 98.89p 93.96p 98.89p 28
09/08/2016 98.89p 108.78p 93.96p 98.89p 82
08/08/2016 98.89p 108.78p 98.89p 98.89p 301
05/08/2016 98.89p 108.78p 98.89p 98.89p 80
04/08/2016 98.89p 98.89p 98.89p 98.89p 0
03/08/2016 98.89p 98.89p 98.89p 98.89p 0
02/08/2016 98.89p 98.89p 98.89p 98.89p 0
01/08/2016 98.89p 98.89p 93.96p 98.89p 1264
29/07/2016 98.89p 98.89p 93.96p 98.89p 1517
28/07/2016 98.89p 98.89p 93.96p 98.89p 1517
27/07/2016 98.89p 98.89p 98.89p 98.89p 0
26/07/2016 98.89p 98.89p 98.89p 98.89p 0
25/07/2016 98.89p 98.89p 98.89p 98.89p 0
22/07/2016 98.89p 108.78p 98.89p 98.89p 101
21/07/2016 98.89p 108.78p 98.89p 98.89p 2528
20/07/2016 98.89p 98.89p 98.89p 98.89p 0
19/07/2016 98.89p 98.89p 98.89p 98.89p 0
18/07/2016 98.89p 98.89p 90.98p 98.89p 278
15/07/2016 98.89p 98.89p 98.89p 98.89p 0
14/07/2016 98.89p 98.89p 98.89p 98.89p 0
13/07/2016 98.89p 98.89p 90.98p 98.89p 354
12/07/2016 98.89p 98.89p 98.89p 98.89p 0
11/07/2016 89.00p 98.89p 89.00p 98.89p 2022
08/07/2016 89.00p 92.96p 89.00p 89.00p 2528
07/07/2016 89.00p 89.00p 79.12p 89.00p 0

*Close Price adjusted for both dividends and splits