Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2019 202.50p 203.00p 200.00p 202.50p 13427
22/08/2019 202.50p 203.29p 200.00p 202.50p 16142
21/08/2019 202.50p 203.30p 202.50p 202.50p 704
20/08/2019 202.50p 203.50p 200.50p 202.50p 4098
19/08/2019 207.50p 207.50p 200.00p 202.50p 8519
16/08/2019 207.50p 211.25p 204.00p 207.50p 9204
15/08/2019 207.50p 210.00p 203.00p 207.50p 14426
14/08/2019 212.50p 218.00p 203.00p 207.50p 3073
13/08/2019 212.50p 220.00p 210.00p 212.50p 3865
12/08/2019 220.00p 223.00p 212.50p 212.50p 10189
09/08/2019 222.50p 229.00p 216.00p 220.00p 6339
08/08/2019 222.50p 229.24p 217.00p 222.50p 4969
07/08/2019 225.00p 237.00p 217.00p 222.50p 11226
06/08/2019 235.00p 239.00p 225.00p 225.00p 40047
05/08/2019 227.50p 243.90p 225.00p 235.00p 34129
02/08/2019 220.00p 233.50p 212.50p 227.50p 47469
01/08/2019 225.00p 246.00p 210.31p 220.00p 77717
31/07/2019 197.50p 264.00p 197.50p 217.50p 318324
30/07/2019 190.00p 200.00p 190.00p 197.50p 31529
29/07/2019 197.50p 198.00p 185.00p 190.00p 8406
26/07/2019 185.00p 210.00p 185.00p 197.50p 50738
25/07/2019 190.00p 192.50p 185.00p 190.00p 20089
24/07/2019 190.00p 190.00p 185.00p 190.00p 5278
23/07/2019 190.00p 190.00p 186.00p 190.00p 320
22/07/2019 195.00p 197.00p 185.00p 190.00p 24627
19/07/2019 187.50p 187.50p 180.50p 187.50p 8811
18/07/2019 187.50p 187.50p 185.00p 187.50p 3048
17/07/2019 187.50p 187.50p 185.90p 187.50p 1103
16/07/2019 187.50p 187.50p 186.00p 187.50p 65
15/07/2019 187.50p 187.50p 186.00p 187.50p 2926
12/07/2019 187.50p 187.50p 185.00p 187.50p 16186
11/07/2019 200.00p 200.00p 185.00p 187.50p 10163
10/07/2019 192.50p 192.50p 189.00p 189.00p 9776
09/07/2019 192.50p 193.00p 190.50p 192.50p 4183
08/07/2019 187.50p 192.22p 186.00p 190.00p 2390
05/07/2019 182.50p 190.00p 182.50p 187.50p 2097
04/07/2019 192.50p 192.50p 180.50p 182.50p 15397
03/07/2019 192.50p 192.50p 190.00p 192.50p 9292
02/07/2019 202.50p 202.50p 190.00p 192.50p 10514
01/07/2019 202.50p 202.50p 192.50p 202.50p 3962
28/06/2019 205.00p 205.00p 200.00p 202.50p 10023
27/06/2019 212.50p 213.00p 200.00p 202.50p 4826
26/06/2019 215.00p 216.50p 210.01p 212.50p 3363
25/06/2019 215.00p 215.00p 210.10p 215.00p 1499
24/06/2019 215.00p 217.50p 215.00p 215.00p 150
21/06/2019 212.50p 218.50p 211.50p 215.00p 10992
20/06/2019 220.00p 220.00p 210.10p 212.50p 4225
19/06/2019 227.50p 227.50p 219.99p 220.00p 17063
18/06/2019 227.50p 227.50p 225.50p 227.50p 1927
17/06/2019 227.50p 230.00p 226.50p 227.50p 1185
14/06/2019 217.50p 249.75p 217.50p 227.50p 62685
13/06/2019 215.00p 220.00p 215.00p 215.00p 7666
12/06/2019 225.00p 225.00p 211.00p 215.00p 27557
11/06/2019 227.50p 228.89p 220.00p 225.00p 2038
10/06/2019 227.50p 227.50p 226.00p 227.50p 468
07/06/2019 227.50p 227.50p 225.05p 227.50p 420
06/06/2019 225.00p 227.50p 224.00p 227.50p 47751
05/06/2019 227.50p 227.50p 220.01p 225.00p 3687
04/06/2019 235.00p 235.00p 221.00p 227.50p 12258
03/06/2019 212.50p 230.00p 212.50p 225.00p 30074
31/05/2019 212.50p 223.50p 212.50p 212.50p 170857
30/05/2019 207.50p 224.85p 203.91p 212.50p 24581
29/05/2019 207.50p 213.90p 202.00p 207.50p 924
28/05/2019 207.50p 210.00p 202.00p 207.50p 3620
24/05/2019 222.50p 222.50p 207.50p 207.50p 6980
23/05/2019 222.50p 224.00p 216.50p 222.50p 12435
22/05/2019 225.00p 225.00p 222.50p 222.50p 5244
21/05/2019 220.00p 225.00p 219.00p 225.00p 9985
20/05/2019 222.50p 223.50p 210.00p 215.00p 9708
17/05/2019 225.00p 228.00p 220.00p 222.50p 2883
16/05/2019 227.50p 230.00p 220.10p 225.00p 2167
15/05/2019 245.00p 253.00p 222.20p 227.50p 16377
14/05/2019 245.00p 258.00p 230.00p 245.00p 9358
13/05/2019 230.00p 250.00p 230.00p 245.00p 23531
10/05/2019 235.00p 235.00p 227.50p 230.00p 17288
09/05/2019 235.00p 240.00p 231.00p 235.00p 8654
08/05/2019 257.50p 257.50p 231.00p 235.00p 12460
07/05/2019 280.00p 286.00p 255.90p 262.50p 5875
03/05/2019 295.00p 297.00p 271.50p 280.00p 8334
02/05/2019 285.00p 327.00p 285.00p 295.00p 39836
01/05/2019 280.00p 296.85p 270.00p 295.00p 19966
30/04/2019 225.00p 279.00p 225.00p 275.00p 26886
29/04/2019 212.50p 230.00p 212.50p 225.00p 9238
26/04/2019 210.00p 212.50p 208.00p 212.50p 7478
25/04/2019 208.50p 212.00p 205.00p 210.00p 15335
24/04/2019 220.00p 222.00p 200.00p 208.50p 26472
23/04/2019 215.00p 224.50p 213.70p 220.00p 22221
18/04/2019 212.50p 220.00p 210.00p 215.00p 16589
17/04/2019 195.00p 218.00p 192.00p 212.50p 31191
16/04/2019 190.00p 198.50p 185.00p 195.00p 10567
15/04/2019 180.00p 208.00p 180.00p 190.00p 49199
12/04/2019 152.50p 195.00p 151.50p 182.50p 48900
11/04/2019 150.00p 154.00p 150.00p 150.00p 13236
10/04/2019 157.50p 159.50p 149.45p 150.00p 43151
09/04/2019 140.00p 169.00p 140.00p 157.50p 61821
08/04/2019 137.50p 138.90p 135.50p 137.50p 14022
05/04/2019 137.50p 139.25p 135.00p 137.50p 32100
04/04/2019 147.50p 147.50p 135.00p 137.50p 52147
03/04/2019 155.00p 155.00p 147.50p 147.50p 48659
02/04/2019 172.50p 172.50p 152.00p 155.00p 7446
01/04/2019 160.00p 200.00p 159.00p 172.50p 22705
29/03/2019 152.50p 175.00p 151.50p 160.00p 24324
28/03/2019 152.50p 155.00p 150.00p 152.50p 9592
27/03/2019 165.00p 165.00p 150.00p 152.50p 33817
26/03/2019 165.00p 166.90p 160.00p 165.00p 14417
25/03/2019 177.50p 177.50p 160.00p 162.50p 2574
22/03/2019 177.50p 178.50p 175.00p 177.50p 11348
21/03/2019 182.50p 183.75p 175.50p 177.50p 3669
20/03/2019 187.50p 187.50p 180.25p 182.50p 2715
19/03/2019 205.00p 210.00p 181.00p 187.50p 27155
18/03/2019 212.50p 213.25p 200.40p 204.00p 14305
15/03/2019 217.50p 217.50p 212.50p 212.50p 8461
14/03/2019 217.50p 218.70p 215.30p 217.50p 2679
13/03/2019 217.50p 218.70p 215.00p 217.50p 29370
12/03/2019 217.50p 217.50p 215.05p 217.50p 4134
11/03/2019 217.50p 217.50p 216.30p 217.50p 1782
08/03/2019 217.50p 217.50p 217.50p 217.50p 0
07/03/2019 217.50p 220.00p 217.00p 217.50p 1560
06/03/2019 217.50p 220.00p 217.00p 217.50p 244
05/03/2019 217.50p 220.00p 216.90p 217.50p 1479
04/03/2019 217.50p 219.50p 215.50p 217.50p 2444
01/03/2019 217.50p 219.00p 215.25p 217.50p 7745
28/02/2019 220.00p 220.50p 215.00p 220.00p 10450
27/02/2019 220.00p 225.00p 220.00p 220.00p 10091
26/02/2019 217.50p 220.50p 216.70p 220.00p 9540
25/02/2019 217.50p 217.50p 216.70p 217.50p 15
22/02/2019 217.50p 218.80p 216.60p 217.50p 259
21/02/2019 217.50p 219.00p 216.60p 217.50p 1445
20/02/2019 220.00p 220.00p 215.75p 217.50p 4818
19/02/2019 220.00p 223.00p 216.10p 222.50p 11014
18/02/2019 220.00p 223.00p 217.50p 220.00p 12685
15/02/2019 217.50p 220.00p 217.50p 220.00p 1965
14/02/2019 220.00p 225.00p 217.50p 225.00p 2626
13/02/2019 212.50p 225.00p 211.25p 222.50p 29585
12/02/2019 222.50p 222.50p 210.00p 212.50p 39136
11/02/2019 237.50p 240.00p 220.00p 225.00p 20328
08/02/2019 265.00p 265.00p 231.00p 237.50p 29426
07/02/2019 265.00p 265.00p 260.00p 265.00p 6178
06/02/2019 265.00p 265.00p 265.00p 265.00p 0
05/02/2019 265.00p 265.00p 260.00p 265.00p 690
04/02/2019 265.00p 267.00p 260.20p 265.00p 10947
01/02/2019 265.00p 270.00p 260.20p 265.00p 5927
31/01/2019 275.00p 275.00p 265.00p 265.00p 7458
30/01/2019 275.00p 275.00p 275.00p 275.00p 0
29/01/2019 275.00p 278.00p 270.00p 275.00p 5437
28/01/2019 275.00p 278.50p 272.00p 275.00p 72371
25/01/2019 275.00p 277.00p 271.88p 275.00p 5177
24/01/2019 280.00p 282.00p 275.00p 275.00p 1894
23/01/2019 282.50p 282.50p 275.00p 280.00p 5754
22/01/2019 280.00p 290.00p 272.00p 282.50p 3609
21/01/2019 280.00p 285.00p 280.00p 280.00p 5618
18/01/2019 282.50p 283.00p 274.69p 280.00p 3522
17/01/2019 275.00p 278.00p 275.00p 275.00p 961
16/01/2019 275.00p 278.40p 271.00p 275.00p 2972
15/01/2019 275.00p 278.50p 275.00p 275.00p 166
14/01/2019 282.50p 284.50p 272.00p 275.00p 4400
11/01/2019 292.50p 292.50p 275.00p 282.50p 6379
10/01/2019 292.50p 292.50p 292.00p 292.50p 2550
09/01/2019 292.50p 293.00p 290.00p 292.50p 6875
08/01/2019 292.50p 293.50p 289.39p 292.50p 6313
07/01/2019 315.00p 315.00p 290.00p 292.50p 23537
04/01/2019 315.00p 323.00p 310.07p 315.00p 13787
03/01/2019 305.00p 345.00p 305.00p 315.00p 21434
02/01/2019 295.00p 309.70p 295.00p 295.00p 76
31/12/2018 290.00p 300.00p 290.00p 295.00p 2360
28/12/2018 270.00p 300.00p 270.00p 290.00p 10811
27/12/2018 270.00p 279.00p 270.00p 270.00p 3404
24/12/2018 270.00p 270.00p 265.00p 270.00p 0
21/12/2018 275.00p 285.00p 270.00p 270.00p 3816
20/12/2018 270.00p 285.00p 264.00p 275.00p 1996
19/12/2018 265.00p 277.50p 262.00p 270.00p 568
18/12/2018 265.00p 270.00p 262.00p 265.00p 5201
17/12/2018 265.00p 269.00p 261.60p 265.00p 3509
14/12/2018 275.00p 279.00p 265.00p 265.00p 9313
13/12/2018 292.50p 293.00p 270.00p 275.00p 22070
12/12/2018 295.00p 296.00p 290.00p 292.50p 6771
11/12/2018 307.50p 307.50p 290.00p 295.00p 9540
10/12/2018 312.50p 315.00p 306.00p 307.50p 2817
07/12/2018 312.50p 312.50p 312.50p 312.50p 0
06/12/2018 312.50p 312.50p 310.00p 312.50p 4863
05/12/2018 315.00p 317.70p 310.00p 312.50p 26538
04/12/2018 320.00p 320.00p 315.00p 315.00p 4418
03/12/2018 325.00p 325.00p 320.00p 320.00p 4278
30/11/2018 327.50p 327.50p 320.00p 325.00p 14907
29/11/2018 322.50p 333.50p 322.50p 330.00p 34810
28/11/2018 327.50p 327.50p 320.00p 322.50p 11836
27/11/2018 335.00p 335.00p 320.00p 327.50p 12295
26/11/2018 335.00p 335.00p 330.00p 335.00p 8931
23/11/2018 335.00p 335.00p 330.00p 335.00p 2473
22/11/2018 335.00p 335.00p 330.50p 335.00p 556
21/11/2018 335.00p 335.00p 332.00p 335.00p 2545
20/11/2018 352.00p 352.00p 330.00p 350.00p 2726
19/11/2018 352.00p 352.00p 335.80p 352.00p 1340
16/11/2018 340.00p 352.00p 340.00p 352.00p 10435
15/11/2018 340.00p 340.50p 330.00p 340.00p 692
14/11/2018 345.00p 345.00p 330.00p 340.00p 1223
13/11/2018 350.00p 350.00p 340.00p 350.00p 2432
12/11/2018 355.00p 359.00p 340.00p 350.00p 3666
09/11/2018 355.00p 359.50p 340.00p 355.00p 5902
08/11/2018 355.00p 355.00p 340.00p 355.00p 1850

*Close Price adjusted for both dividends and splits