Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2022 95.00p 100.02p 94.40p 99.00p 39875
04/10/2022 96.50p 97.70p 92.30p 95.00p 13000
03/10/2022 89.00p 96.50p 86.00p 96.50p 78355
30/09/2022 89.00p 90.65p 86.30p 89.00p 43503
29/09/2022 90.00p 92.00p 86.30p 92.00p 8875
28/09/2022 97.50p 97.50p 88.09p 90.00p 48512
27/09/2022 97.50p 100.00p 95.10p 97.50p 3488
26/09/2022 99.00p 100.00p 96.50p 97.50p 3180
23/09/2022 100.00p 102.50p 96.00p 99.00p 18965
22/09/2022 100.00p 100.00p 97.12p 100.00p 3
21/09/2022 100.30p 101.70p 97.00p 100.00p 3500
20/09/2022 101.50p 101.95p 97.00p 100.30p 21285
16/09/2022 104.50p 104.95p 100.50p 101.50p 8446
15/09/2022 101.50p 107.00p 101.50p 107.00p 47166
14/09/2022 101.50p 105.00p 98.00p 101.50p 27191
13/09/2022 100.50p 106.99p 99.06p 102.00p 81873
12/09/2022 101.00p 102.00p 98.00p 100.50p 44008
09/09/2022 107.50p 107.60p 100.00p 101.50p 48382
08/09/2022 107.50p 107.50p 105.00p 107.50p 2500
07/09/2022 107.50p 107.98p 105.00p 107.50p 4964
06/09/2022 107.50p 108.00p 105.10p 107.50p 6467
05/09/2022 110.50p 110.50p 105.40p 107.50p 18344
02/09/2022 114.50p 114.50p 108.10p 110.50p 41244
01/09/2022 113.50p 116.40p 112.00p 114.50p 35537
31/08/2022 112.50p 113.00p 112.40p 112.50p 4874
30/08/2022 113.50p 114.00p 112.00p 112.50p 21149
26/08/2022 114.50p 116.00p 110.00p 113.50p 81467
25/08/2022 120.50p 120.50p 113.09p 114.50p 29966
24/08/2022 120.50p 120.50p 117.00p 120.50p 2844
23/08/2022 120.50p 120.50p 115.50p 120.50p 18715
22/08/2022 118.50p 120.80p 118.00p 120.50p 21920
19/08/2022 118.50p 120.00p 118.50p 118.50p 6748
18/08/2022 119.50p 120.00p 116.60p 118.50p 40133
17/08/2022 123.00p 123.50p 116.50p 119.50p 33500
16/08/2022 127.00p 127.00p 120.25p 123.00p 23400
15/08/2022 123.50p 128.00p 123.50p 127.00p 32425
12/08/2022 122.00p 124.00p 120.10p 123.50p 57984
11/08/2022 124.00p 125.00p 120.00p 122.00p 39655
10/08/2022 122.50p 129.00p 122.00p 122.00p 63591
09/08/2022 125.50p 125.50p 120.10p 122.50p 18779
08/08/2022 129.00p 129.50p 125.50p 125.50p 5012
05/08/2022 128.00p 131.00p 128.00p 129.00p 6984
04/08/2022 126.50p 129.25p 123.10p 128.00p 50340
03/08/2022 130.50p 130.50p 126.00p 127.50p 15184
02/08/2022 135.00p 135.00p 128.10p 130.50p 75106
01/08/2022 138.50p 138.50p 134.10p 137.00p 73288
29/07/2022 142.50p 145.00p 136.00p 138.50p 219624
28/07/2022 138.50p 140.10p 138.15p 139.00p 46214
27/07/2022 138.50p 139.00p 138.15p 138.50p 33175
26/07/2022 138.50p 138.50p 138.00p 138.00p 53090
25/07/2022 138.50p 138.75p 138.01p 138.50p 37717
22/07/2022 139.00p 140.00p 138.50p 138.50p 20530
21/07/2022 138.50p 140.00p 136.03p 139.00p 100941
20/07/2022 138.00p 140.00p 138.00p 138.00p 36118
19/07/2022 131.00p 140.00p 131.00p 138.00p 54252
18/07/2022 131.00p 133.75p 131.00p 131.00p 6454
15/07/2022 131.00p 133.75p 128.00p 131.00p 6236
14/07/2022 131.00p 131.00p 131.00p 131.00p 0
13/07/2022 131.00p 133.75p 131.00p 131.00p 544
12/07/2022 131.00p 133.75p 131.00p 131.00p 17484
11/07/2022 131.00p 132.75p 131.00p 131.00p 1906
08/07/2022 131.50p 133.00p 128.05p 131.00p 55172
07/07/2022 129.00p 131.50p 128.40p 131.50p 22866
06/07/2022 134.00p 134.00p 127.00p 129.00p 15522
05/07/2022 136.50p 140.00p 130.12p 135.00p 56083
04/07/2022 130.00p 140.00p 130.00p 135.00p 22356
01/07/2022 130.00p 133.00p 129.10p 130.00p 6478
30/06/2022 129.00p 132.50p 128.00p 130.00p 5772
29/06/2022 138.00p 138.00p 127.00p 129.00p 46650
28/06/2022 139.50p 141.00p 136.00p 138.00p 68863
27/06/2022 126.00p 142.00p 126.00p 137.00p 101123
24/06/2022 115.00p 130.00p 115.00p 126.00p 75298
23/06/2022 115.50p 116.66p 113.10p 115.00p 10058
22/06/2022 117.00p 117.00p 113.00p 115.50p 10643
21/06/2022 118.00p 119.45p 116.50p 118.00p 17727
20/06/2022 118.00p 118.00p 117.10p 118.00p 5369
17/06/2022 119.50p 119.50p 116.00p 118.00p 11303
16/06/2022 122.50p 122.50p 119.50p 119.50p 12511
15/06/2022 119.00p 122.50p 119.00p 122.50p 4000
14/06/2022 119.00p 119.88p 118.00p 119.00p 12590
13/06/2022 121.00p 121.00p 118.50p 119.00p 42164
10/06/2022 123.00p 124.00p 122.50p 122.50p 6005
09/06/2022 125.00p 128.00p 122.00p 122.00p 22657
08/06/2022 129.00p 129.00p 123.30p 125.00p 19776
07/06/2022 132.50p 132.50p 127.25p 129.00p 22367
06/06/2022 118.00p 131.50p 118.00p 131.00p 104463
01/06/2022 118.00p 119.00p 117.20p 118.00p 35
31/05/2022 118.50p 118.50p 117.02p 118.00p 2760
30/05/2022 118.50p 118.65p 118.50p 118.50p 411
27/05/2022 117.00p 118.70p 115.50p 118.50p 26078
26/05/2022 117.00p 117.30p 114.60p 117.00p 871
25/05/2022 117.00p 117.00p 114.60p 117.00p 110
24/05/2022 117.00p 117.40p 114.60p 117.00p 2497
23/05/2022 120.00p 120.00p 115.50p 117.00p 11415
20/05/2022 119.50p 120.90p 117.50p 120.00p 11679
19/05/2022 124.00p 124.00p 116.66p 119.50p 45055
18/05/2022 124.50p 125.00p 124.00p 124.50p 6355
17/05/2022 121.00p 125.00p 119.20p 122.00p 31435
16/05/2022 120.00p 121.20p 120.00p 121.00p 5000
13/05/2022 116.00p 120.00p 116.00p 120.00p 29642
12/05/2022 118.50p 118.50p 115.00p 116.00p 15283
11/05/2022 116.50p 119.50p 116.50p 118.50p 23349
10/05/2022 116.50p 118.00p 116.00p 116.50p 31165
09/05/2022 124.50p 124.50p 113.00p 117.50p 121352
06/05/2022 125.50p 127.00p 121.12p 125.50p 35323
05/05/2022 130.00p 130.00p 126.00p 127.50p 35501
04/05/2022 134.00p 134.00p 128.70p 130.00p 21010
03/05/2022 134.00p 134.00p 131.90p 134.00p 11544
29/04/2022 132.50p 135.00p 130.00p 134.00p 20773
28/04/2022 137.50p 137.50p 132.50p 132.50p 28147
27/04/2022 133.00p 144.00p 130.00p 137.50p 90932
26/04/2022 126.00p 134.65p 120.50p 126.00p 46901
25/04/2022 128.50p 130.00p 122.00p 126.00p 15428
22/04/2022 132.00p 135.50p 127.00p 128.50p 13129
21/04/2022 133.50p 135.00p 128.00p 132.00p 16166
20/04/2022 133.50p 133.50p 130.80p 133.50p 4225
19/04/2022 133.50p 133.90p 131.00p 133.50p 2741
14/04/2022 137.50p 140.00p 130.00p 137.00p 42346
13/04/2022 126.50p 155.00p 124.25p 138.00p 367118
12/04/2022 108.00p 113.00p 106.00p 109.50p 19949
11/04/2022 108.00p 109.25p 107.56p 108.00p 1187
08/04/2022 105.00p 110.00p 105.00p 108.00p 52701
07/04/2022 105.00p 105.84p 105.00p 105.00p 5000
06/04/2022 107.00p 107.00p 102.00p 105.00p 51339
05/04/2022 107.00p 107.86p 106.25p 107.00p 11417
04/04/2022 107.00p 108.00p 106.00p 107.00p 12616
01/04/2022 105.00p 107.96p 105.00p 107.00p 57158
31/03/2022 105.00p 106.00p 103.33p 105.00p 17200
30/03/2022 107.00p 108.00p 100.00p 105.00p 67371
29/03/2022 115.50p 115.50p 106.00p 107.00p 22856
28/03/2022 115.50p 115.80p 115.00p 115.00p 6200
25/03/2022 115.50p 116.00p 113.25p 115.50p 23399
24/03/2022 115.00p 120.79p 113.00p 115.50p 16569
23/03/2022 118.00p 125.00p 112.10p 113.00p 164064
22/03/2022 107.00p 119.48p 105.80p 118.00p 56658
21/03/2022 102.50p 108.00p 100.65p 108.00p 27003
18/03/2022 96.00p 104.35p 95.55p 102.50p 87445
17/03/2022 89.50p 98.00p 89.50p 96.00p 90487
16/03/2022 83.50p 87.96p 82.55p 87.00p 17471
15/03/2022 81.50p 84.92p 81.50p 83.50p 66904
14/03/2022 79.00p 84.00p 78.50p 81.50p 17095
11/03/2022 78.50p 79.60p 77.55p 79.00p 15038
10/03/2022 77.50p 78.50p 77.02p 78.50p 49312
09/03/2022 74.00p 78.00p 74.00p 77.50p 23639
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

*Close Price adjusted for both dividends and splits