Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2018 357.50p 363.00p 340.00p 355.00p 3574
06/11/2018 355.00p 364.50p 346.25p 357.50p 13593
05/11/2018 345.00p 366.40p 340.00p 355.00p 15455
02/11/2018 337.50p 348.80p 337.50p 345.00p 14969
01/11/2018 337.50p 340.00p 337.50p 337.50p 1988
31/10/2018 340.00p 341.47p 330.00p 337.50p 12718
30/10/2018 340.00p 340.00p 330.00p 335.00p 2714
29/10/2018 345.00p 345.00p 330.00p 340.00p 5393
26/10/2018 345.00p 345.00p 340.00p 345.00p 1799
25/10/2018 350.00p 350.00p 340.00p 345.00p 3268
24/10/2018 355.00p 355.00p 340.20p 350.00p 11392
23/10/2018 360.00p 361.20p 340.00p 355.00p 5119
22/10/2018 365.00p 365.10p 350.00p 360.00p 21255
19/10/2018 365.00p 365.00p 360.00p 365.00p 2514
18/10/2018 365.00p 365.00p 360.00p 365.00p 938
17/10/2018 365.00p 367.50p 360.00p 365.00p 13660
16/10/2018 370.00p 378.90p 360.00p 365.00p 21487
15/10/2018 355.00p 380.00p 355.00p 380.00p 19736
12/10/2018 350.00p 370.00p 350.00p 355.00p 13112
11/10/2018 375.00p 375.00p 332.00p 350.00p 5695
10/10/2018 377.50p 377.50p 355.00p 377.50p 2192
09/10/2018 385.00p 385.00p 355.45p 377.50p 6901
08/10/2018 385.00p 388.00p 370.00p 385.00p 13584
05/10/2018 387.50p 387.50p 370.00p 385.00p 2650
04/10/2018 387.50p 387.75p 375.25p 387.50p 576
03/10/2018 402.50p 402.50p 370.00p 387.50p 24850
02/10/2018 402.50p 402.50p 380.00p 402.50p 4350
01/10/2018 398.85p 423.77p 374.42p 401.34p 17528
28/09/2018 438.73p 438.73p 438.73p 438.73p 0
27/09/2018 438.73p 438.73p 438.73p 438.73p 0
26/09/2018 438.73p 438.73p 438.73p 438.73p 0
25/09/2018 438.73p 438.73p 438.73p 438.73p 0
24/09/2018 438.73p 438.73p 438.73p 438.73p 0
21/09/2018 438.73p 438.73p 438.73p 438.73p 0
20/09/2018 438.73p 438.73p 438.73p 438.73p 0
19/09/2018 438.73p 438.73p 438.73p 438.73p 0
18/09/2018 438.73p 438.73p 438.73p 438.73p 0
17/09/2018 438.73p 438.73p 438.73p 438.73p 0
14/09/2018 438.73p 438.73p 438.73p 438.73p 0
13/09/2018 438.73p 438.73p 438.73p 438.73p 0
12/09/2018 433.75p 438.73p 438.73p 438.73p 0
11/09/2018 433.75p 438.73p 438.73p 438.73p 0
10/09/2018 433.75p 438.73p 438.73p 438.73p 0
07/09/2018 433.75p 438.73p 438.73p 438.73p 0
06/09/2018 433.75p 438.73p 438.73p 438.73p 0
05/09/2018 433.75p 438.73p 438.73p 438.73p 0
04/09/2018 433.75p 438.73p 438.73p 438.73p 0
03/09/2018 433.75p 438.73p 438.73p 438.73p 0
31/08/2018 433.75p 438.73p 438.73p 438.73p 0
30/08/2018 433.75p 438.73p 438.73p 438.73p 0
29/08/2018 433.75p 438.73p 438.73p 438.73p 0
28/08/2018 433.75p 438.73p 438.73p 438.73p 0
24/08/2018 433.75p 438.73p 438.73p 438.73p 0
23/08/2018 433.75p 438.73p 438.73p 438.73p 0
22/08/2018 433.75p 438.73p 438.73p 438.73p 0
21/08/2018 433.75p 438.73p 438.73p 438.73p 0
20/08/2018 433.75p 438.73p 438.73p 438.73p 0
17/08/2018 433.75p 438.73p 438.73p 438.73p 0
16/08/2018 433.75p 446.91p 426.27p 438.73p 1163
15/08/2018 438.73p 443.72p 408.82p 433.75p 19812
14/08/2018 468.64p 472.63p 418.79p 438.73p 11723
13/08/2018 493.57p 493.57p 458.67p 468.64p 10676
10/08/2018 498.56p 498.56p 488.59p 493.57p 5554
09/08/2018 493.57p 498.56p 490.58p 498.56p 2506
08/08/2018 493.57p 495.57p 488.59p 493.57p 4998
07/08/2018 498.56p 498.56p 484.60p 493.57p 4740
06/08/2018 503.54p 536.45p 488.59p 498.56p 18954
03/08/2018 488.59p 507.53p 488.59p 503.54p 7630
02/08/2018 493.57p 502.55p 483.03p 488.59p 6329
01/08/2018 563.37p 566.36p 478.62p 493.57p 22030
31/07/2018 553.40p 565.59p 553.40p 558.39p 3888
30/07/2018 553.40p 563.37p 541.43p 553.40p 1975
27/07/2018 568.36p 568.36p 543.23p 553.40p 1999
26/07/2018 573.34p 576.33p 553.40p 568.36p 9300
25/07/2018 573.34p 583.31p 564.97p 573.34p 1035
24/07/2018 573.34p 585.31p 566.36p 573.34p 815
23/07/2018 578.33p 598.27p 563.37p 573.34p 4343
20/07/2018 583.31p 598.27p 558.39p 578.33p 12731
19/07/2018 583.31p 598.27p 568.66p 583.31p 1925
18/07/2018 598.27p 608.24p 578.63p 583.31p 5257
17/07/2018 588.30p 608.24p 578.73p 598.27p 7388
16/07/2018 603.26p 616.72p 578.24p 588.30p 7273
13/07/2018 603.26p 613.23p 603.26p 603.26p 1884
12/07/2018 593.28p 608.24p 578.33p 603.26p 5454
11/07/2018 593.28p 608.24p 578.33p 593.28p 6095
10/07/2018 618.21p 638.15p 598.27p 598.27p 11269
09/07/2018 618.21p 628.18p 600.26p 618.21p 13109
06/07/2018 608.24p 635.16p 607.04p 618.21p 7128
05/07/2018 573.34p 615.22p 568.36p 608.24p 20604
04/07/2018 573.34p 575.14p 568.36p 573.34p 13437
03/07/2018 538.44p 578.33p 535.05p 573.34p 12872
02/07/2018 538.44p 548.41p 528.47p 538.44p 17413
29/06/2018 548.41p 554.90p 528.47p 538.44p 3273
28/06/2018 558.39p 561.97p 548.41p 558.39p 4075
27/06/2018 558.39p 568.36p 548.41p 558.39p 7722
26/06/2018 578.33p 582.81p 548.41p 558.39p 2205
25/06/2018 588.30p 597.27p 558.39p 578.33p 7338
22/06/2018 588.30p 598.27p 583.31p 588.30p 9944
21/06/2018 593.28p 608.24p 568.36p 588.30p 18769
20/06/2018 573.34p 578.33p 553.40p 568.36p 742
19/06/2018 588.30p 598.26p 558.39p 573.34p 3474
18/06/2018 578.33p 608.24p 570.35p 588.30p 15373
15/06/2018 568.36p 587.90p 554.80p 578.33p 5148
14/06/2018 603.26p 608.24p 548.81p 568.36p 11065
13/06/2018 588.30p 608.24p 580.32p 603.26p 17141
12/06/2018 613.23p 643.14p 578.33p 584.31p 53946
11/06/2018 563.37p 565.36p 548.41p 558.39p 19268
08/06/2018 538.44p 568.36p 538.44p 563.37p 30032
07/06/2018 513.51p 546.42p 513.51p 538.44p 10703
06/06/2018 538.44p 548.41p 510.02p 513.51p 13252
05/06/2018 573.34p 586.18p 535.95p 548.41p 29798
04/06/2018 548.41p 585.31p 537.45p 573.34p 26698
01/06/2018 508.53p 558.39p 508.53p 548.41p 39657
31/05/2018 498.56p 542.18p 498.56p 508.53p 43945
30/05/2018 483.60p 495.07p 468.64p 478.62p 8057
29/05/2018 473.63p 498.56p 465.15p 483.60p 22686
25/05/2018 461.17p 498.56p 448.70p 473.63p 19986
24/05/2018 433.75p 466.15p 433.75p 461.17p 21847
23/05/2018 398.85p 443.72p 398.85p 433.75p 19358
22/05/2018 398.85p 398.85p 388.88p 398.85p 10330
21/05/2018 398.85p 398.85p 388.88p 398.85p 3137
18/05/2018 408.82p 408.82p 388.88p 388.88p 8692
17/05/2018 408.82p 408.82p 399.84p 408.82p 4224
16/05/2018 408.82p 412.56p 393.86p 408.82p 8182
15/05/2018 408.82p 409.62p 398.85p 408.82p 2581
14/05/2018 408.82p 412.81p 398.85p 408.82p 4467
11/05/2018 403.83p 412.81p 393.66p 408.82p 5099
10/05/2018 403.83p 414.30p 393.66p 403.83p 4798
09/05/2018 403.83p 408.82p 388.88p 403.83p 2973
08/05/2018 398.85p 411.01p 388.88p 403.83p 3709
04/05/2018 398.85p 402.83p 378.90p 393.86p 7413
03/05/2018 408.82p 412.81p 388.88p 398.85p 4341
02/05/2018 413.80p 425.77p 402.44p 408.82p 17072
01/05/2018 388.88p 428.76p 388.88p 413.80p 23226
30/04/2018 363.95p 393.86p 363.95p 388.88p 20044
27/04/2018 311.60p 378.90p 311.60p 363.95p 21573
26/04/2018 311.60p 324.06p 309.11p 311.60p 2085
25/04/2018 311.60p 324.06p 311.60p 311.60p 351
24/04/2018 311.60p 319.08p 299.13p 311.60p 15157
23/04/2018 311.60p 311.60p 299.38p 311.60p 2807
20/04/2018 311.60p 311.60p 310.60p 311.60p 1469
19/04/2018 316.58p 319.08p 299.13p 311.60p 7620
18/04/2018 304.12p 307.11p 289.16p 304.12p 1534
17/04/2018 291.66p 307.11p 291.66p 304.12p 4774
16/04/2018 294.15p 296.14p 286.27p 291.66p 2207
13/04/2018 299.13p 299.13p 289.16p 294.15p 4221
12/04/2018 316.58p 316.58p 299.13p 299.13p 4814
11/04/2018 316.58p 329.05p 299.13p 316.58p 2850
10/04/2018 316.58p 329.05p 304.12p 316.58p 2087
09/04/2018 299.13p 330.20p 299.13p 316.58p 4620
06/04/2018 284.18p 309.11p 276.40p 299.13p 11715
05/04/2018 296.64p 299.13p 274.21p 284.18p 14737
04/04/2018 274.21p 309.11p 259.25p 296.64p 34204
03/04/2018 286.67p 286.67p 254.26p 264.24p 11803
29/03/2018 286.67p 296.34p 275.70p 286.67p 2608
28/03/2018 304.12p 304.12p 274.21p 286.67p 7412
27/03/2018 304.12p 304.12p 299.13p 304.12p 3264
26/03/2018 304.12p 309.11p 304.12p 304.12p 4529
23/03/2018 304.12p 306.61p 300.13p 304.12p 1306
22/03/2018 304.12p 308.61p 300.13p 304.12p 5529
21/03/2018 306.61p 309.11p 300.13p 304.12p 934
20/03/2018 306.61p 306.61p 299.13p 306.61p 150
19/03/2018 306.61p 306.61p 299.13p 306.61p 3681
16/03/2018 306.61p 312.60p 306.61p 306.61p 100
15/03/2018 329.05p 329.05p 299.13p 306.61p 7968
14/03/2018 329.05p 329.05p 311.50p 329.05p 251
13/03/2018 329.05p 348.99p 309.11p 348.99p 683
12/03/2018 316.58p 329.05p 311.60p 329.05p 2357
09/03/2018 316.58p 323.56p 309.11p 316.58p 12073
08/03/2018 316.58p 316.58p 309.11p 316.58p 100
07/03/2018 316.58p 321.07p 309.11p 309.11p 602
06/03/2018 316.58p 321.07p 309.11p 316.58p 1496
05/03/2018 319.08p 322.07p 310.10p 316.58p 3542
02/03/2018 331.54p 331.54p 314.09p 319.08p 1531
01/03/2018 331.54p 331.54p 314.09p 331.54p 2507
28/02/2018 331.54p 331.54p 315.09p 331.54p 501
27/02/2018 336.53p 336.53p 324.06p 331.54p 922
26/02/2018 336.53p 339.02p 325.31p 336.53p 4085
23/02/2018 336.53p 339.02p 336.53p 336.53p 586
22/02/2018 336.53p 336.53p 325.31p 336.53p 396
21/02/2018 336.53p 341.01p 325.31p 336.53p 1856
20/02/2018 336.53p 348.99p 324.06p 336.53p 21748
19/02/2018 341.51p 341.51p 324.06p 336.53p 2077
16/02/2018 336.53p 344.01p 336.53p 341.51p 151
15/02/2018 336.53p 348.99p 324.06p 336.53p 4623
14/02/2018 336.53p 336.53p 329.05p 336.53p 1826
13/02/2018 336.53p 348.99p 336.53p 336.53p 573
12/02/2018 334.03p 348.99p 326.06p 336.53p 4909
09/02/2018 321.07p 334.03p 313.09p 334.03p 73465
08/02/2018 321.07p 321.07p 321.07p 321.07p 0
07/02/2018 316.58p 325.22p 316.58p 321.07p 6472
06/02/2018 309.11p 324.06p 299.13p 316.58p 11447
05/02/2018 351.48p 351.48p 324.06p 329.05p 5339
02/02/2018 361.45p 361.45p 339.02p 351.48p 5153
01/02/2018 361.45p 368.43p 348.99p 361.45p 6052
31/01/2018 356.47p 368.43p 350.98p 361.45p 6385
30/01/2018 381.40p 381.40p 348.99p 356.47p 23509
29/01/2018 381.40p 381.40p 373.92p 381.40p 832
26/01/2018 368.93p 385.90p 357.47p 381.40p 6404
25/01/2018 363.95p 378.90p 356.47p 368.93p 3939

*Close Price adjusted for both dividends and splits