Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/02/2020 240.00p 240.00p 223.00p 228.00p 77730
27/02/2020 242.00p 245.00p 242.00p 245.00p 8133
26/02/2020 258.00p 258.00p 242.00p 248.00p 8274
25/02/2020 247.00p 263.00p 247.00p 259.00p 22502
24/02/2020 263.00p 263.00p 244.00p 247.00p 36541
21/02/2020 265.00p 268.00p 260.00p 263.00p 12721
20/02/2020 266.00p 270.00p 261.50p 265.00p 12934
19/02/2020 257.00p 277.00p 252.50p 266.00p 33945
18/02/2020 255.00p 262.00p 252.00p 257.00p 11795
17/02/2020 266.00p 268.00p 251.40p 252.00p 78057
14/02/2020 253.00p 269.00p 253.00p 266.00p 24681
13/02/2020 243.00p 260.00p 243.00p 253.00p 50430
12/02/2020 227.00p 244.00p 224.06p 243.00p 41500
11/02/2020 231.00p 231.00p 224.00p 227.00p 7028
10/02/2020 235.00p 235.00p 224.14p 231.00p 2103
07/02/2020 235.00p 235.00p 230.00p 235.00p 7710
06/02/2020 233.00p 235.71p 228.00p 235.00p 19413
05/02/2020 232.00p 235.00p 225.12p 233.00p 15583
04/02/2020 232.00p 233.00p 224.00p 232.00p 6516
03/02/2020 233.00p 235.00p 225.12p 232.00p 8279
31/01/2020 245.00p 245.00p 228.00p 233.00p 30651
30/01/2020 252.00p 252.50p 240.50p 245.00p 21379
29/01/2020 252.00p 252.00p 244.00p 252.00p 21085
28/01/2020 252.00p 253.00p 245.11p 252.00p 6001
27/01/2020 255.00p 257.00p 244.00p 252.00p 23629
24/01/2020 259.00p 259.50p 253.44p 255.00p 11462
23/01/2020 253.00p 266.00p 251.44p 259.00p 5309
22/01/2020 254.00p 258.00p 250.00p 253.00p 23327
21/01/2020 261.00p 261.70p 252.12p 254.00p 25769
20/01/2020 255.00p 269.15p 255.00p 261.00p 60323
17/01/2020 247.00p 259.00p 246.00p 258.00p 43356
16/01/2020 239.00p 248.40p 239.00p 247.00p 59089
15/01/2020 234.00p 242.00p 233.60p 239.00p 9032
14/01/2020 231.00p 235.92p 230.00p 234.00p 42892
13/01/2020 231.00p 231.96p 230.00p 231.00p 43969
10/01/2020 231.00p 231.96p 230.00p 231.00p 28160
09/01/2020 233.00p 233.00p 230.00p 232.00p 22668
08/01/2020 234.00p 242.00p 231.00p 233.00p 44706
07/01/2020 215.00p 236.00p 213.66p 236.00p 35689
06/01/2020 214.00p 217.92p 211.50p 214.00p 18515
03/01/2020 214.00p 216.00p 210.00p 214.00p 15712
02/01/2020 215.00p 218.00p 204.08p 214.00p 46352
01/01/2020 215.00p 215.00p 212.00p 215.00p 6113
31/12/2019 215.00p 215.00p 212.00p 215.00p 6113
30/12/2019 215.00p 215.00p 212.00p 215.00p 5924
27/12/2019 215.00p 216.00p 215.00p 215.00p 457
26/12/2019 215.00p 215.00p 212.00p 215.00p 1999
25/12/2019 215.00p 215.00p 212.00p 215.00p 1999
24/12/2019 215.00p 215.00p 212.00p 215.00p 1999
23/12/2019 225.00p 225.00p 206.00p 215.00p 34480
20/12/2019 227.00p 234.00p 220.00p 225.00p 9734
19/12/2019 228.00p 231.00p 220.56p 227.00p 4516
18/12/2019 229.00p 232.20p 222.48p 228.00p 13806
17/12/2019 228.00p 232.00p 222.00p 229.00p 8234
16/12/2019 224.00p 232.00p 222.22p 228.00p 18290
13/12/2019 223.00p 225.25p 220.00p 220.00p 23374
12/12/2019 222.00p 222.22p 218.00p 222.00p 2796
11/12/2019 224.00p 224.96p 218.00p 222.00p 7745
10/12/2019 226.00p 228.00p 220.00p 224.00p 13410
09/12/2019 227.00p 227.40p 222.00p 226.00p 15434
06/12/2019 227.00p 227.90p 224.20p 227.00p 5406
05/12/2019 227.00p 227.00p 224.18p 227.00p 137
04/12/2019 227.00p 227.90p 224.06p 227.00p 2395
03/12/2019 235.00p 237.50p 224.06p 227.00p 12097
02/12/2019 243.00p 243.00p 230.48p 235.00p 18531
29/11/2019 243.00p 244.00p 240.30p 243.00p 5176
28/11/2019 247.00p 247.00p 238.50p 243.00p 14805
27/11/2019 254.00p 254.00p 240.00p 247.00p 42528
26/11/2019 243.00p 246.00p 240.66p 243.00p 13527
25/11/2019 238.00p 245.50p 238.00p 243.00p 29883
22/11/2019 242.00p 242.00p 234.00p 238.00p 26130
21/11/2019 244.00p 244.50p 238.08p 242.00p 8623
20/11/2019 244.00p 246.50p 241.76p 244.00p 15244
19/11/2019 234.00p 248.00p 230.15p 244.00p 23850
18/11/2019 234.00p 236.50p 230.10p 234.00p 4248
15/11/2019 234.00p 237.00p 230.00p 234.00p 2107
14/11/2019 232.00p 238.00p 227.00p 234.00p 3400
13/11/2019 235.00p 238.08p 224.00p 232.00p 17491
12/11/2019 239.00p 239.00p 230.00p 235.00p 10005
11/11/2019 239.00p 239.50p 234.00p 239.00p 10420
08/11/2019 242.00p 242.00p 234.00p 239.00p 4961
07/11/2019 245.00p 245.00p 240.60p 242.00p 12517
06/11/2019 254.00p 254.50p 236.64p 245.00p 65635
05/11/2019 254.00p 255.00p 252.00p 254.00p 4032
04/11/2019 265.00p 266.00p 252.00p 254.00p 23606
01/11/2019 275.00p 275.55p 260.00p 265.00p 27963
31/10/2019 250.00p 275.85p 250.00p 275.00p 60069
30/10/2019 256.00p 257.00p 250.00p 250.00p 18047
29/10/2019 242.00p 257.60p 241.50p 249.00p 51211
28/10/2019 234.00p 250.00p 228.00p 242.00p 44100
25/10/2019 228.00p 236.40p 226.00p 234.00p 8168
24/10/2019 227.00p 230.27p 227.00p 228.00p 54307
23/10/2019 225.00p 227.40p 222.00p 225.00p 4584
22/10/2019 234.00p 234.00p 222.00p 225.00p 16514
21/10/2019 228.00p 230.00p 222.64p 226.00p 11098
18/10/2019 232.00p 232.00p 223.50p 228.00p 3821
17/10/2019 221.00p 238.00p 220.00p 232.00p 55904
16/10/2019 223.00p 225.60p 221.00p 221.00p 157
15/10/2019 209.00p 237.40p 209.00p 223.00p 99625
14/10/2019 177.50p 209.00p 176.10p 209.00p 46180
11/10/2019 170.00p 180.00p 167.00p 177.50p 15838
10/10/2019 165.00p 173.00p 165.00p 170.00p 299501
09/10/2019 157.50p 160.02p 152.55p 157.50p 7191
08/10/2019 157.50p 160.04p 152.55p 157.50p 3338
07/10/2019 157.50p 160.05p 157.50p 157.50p 10771
04/10/2019 157.50p 160.05p 152.00p 157.50p 6037
03/10/2019 162.50p 162.50p 155.00p 157.50p 6422
02/10/2019 165.00p 165.00p 160.00p 162.50p 17615
01/10/2019 175.00p 175.00p 160.00p 165.00p 8080
30/09/2019 175.00p 180.00p 170.00p 175.00p 11907
27/09/2019 175.00p 177.50p 170.00p 175.00p 9494
26/09/2019 175.00p 180.00p 170.10p 175.00p 7197
25/09/2019 167.50p 174.75p 160.00p 172.50p 267327
24/09/2019 172.50p 175.00p 170.00p 175.00p 6210
23/09/2019 172.50p 172.50p 170.00p 172.50p 3785
20/09/2019 177.50p 177.50p 170.00p 172.50p 6786
19/09/2019 177.50p 177.90p 176.90p 177.50p 6149
18/09/2019 177.50p 178.00p 175.00p 177.50p 1610
17/09/2019 190.00p 190.00p 175.60p 177.50p 15050
16/09/2019 182.50p 182.50p 176.00p 182.50p 7084
13/09/2019 182.50p 188.00p 177.00p 182.50p 13594
12/09/2019 182.50p 190.00p 177.00p 182.50p 74673
11/09/2019 182.50p 185.50p 174.50p 182.50p 104094
10/09/2019 187.50p 188.50p 180.00p 182.50p 10312
09/09/2019 195.00p 195.00p 182.25p 187.50p 14576
06/09/2019 195.00p 196.00p 190.00p 192.50p 3991
05/09/2019 197.50p 198.85p 190.50p 195.00p 333918
04/09/2019 192.50p 204.25p 190.25p 197.50p 25267
03/09/2019 192.50p 193.90p 190.00p 192.50p 197218
02/09/2019 200.00p 200.00p 185.25p 192.50p 61857
30/08/2019 192.50p 224.00p 192.50p 200.00p 112559
29/08/2019 190.00p 200.00p 183.50p 192.50p 22970
28/08/2019 202.50p 202.50p 190.00p 190.00p 9890
27/08/2019 202.50p 203.50p 200.25p 202.50p 19954

*Close Price adjusted for both dividends and splits