1. Share Prices

  2. Shearwater Group PLC (SWG)

36.50p+0.50 (+1.39%)22 Nov 2024, 14:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shearwater Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202436.00p36.02p36.02p36.50p6,966
Nov 21, 202435.50p37.00p35.50p36.00p28,890
Nov 20, 202434.50p35.00p34.02p35.50p24,297
Nov 19, 202434.00p34.97p34.56p34.50p13,394
Nov 18, 202434.00p34.40p34.40p34.00p10,000
Nov 13, 202434.00p33.04p33.04p34.00p68
Nov 12, 202434.50p34.02p34.00p34.00p31,000
Nov 11, 202435.50p35.80p31.40p31.40p106,721
Nov 8, 202435.50p35.88p35.02p35.50p6,943
Nov 7, 202438.50p40.50p35.88p35.50p141,443
Nov 6, 202436.00p37.00p35.00p36.00p1,101
Nov 5, 202436.00p37.00p35.00p36.00p20,287
Nov 1, 202436.00p35.75p35.04p36.00p7,500
Oct 31, 202436.00p35.00p35.00p36.00p2,298
Oct 30, 202435.00p36.00p35.75p36.00p132
Oct 29, 202435.00p35.75p34.04p35.00p3,196
Oct 28, 202435.00p34.10p34.10p35.00p10,264
Oct 25, 202435.00p35.89p34.00p35.00p5,776
Oct 24, 202436.00p36.00p35.00p35.00p32,986
Oct 23, 202436.00p36.70p35.04p36.00p2,767
Oct 22, 202438.00p37.35p35.05p36.00p27,608
Oct 21, 202438.00p37.00p37.00p38.00p50
Oct 17, 202438.00p37.80p37.80p38.00p2,634
Oct 16, 202438.00p38.88p38.88p38.00p1
Oct 15, 202438.00p37.00p37.00p38.00p2,290
Oct 14, 202438.00p37.00p37.00p38.00p810
Oct 11, 202438.00p37.00p37.00p38.00p3,827
Oct 10, 202438.00p37.89p37.00p38.00p15,923
Oct 9, 202438.00p39.00p39.00p38.00p2
Oct 8, 202438.00p37.00p37.00p38.00p5,000
Oct 7, 202438.00p37.00p37.00p38.00p2,500
Oct 4, 202438.00p38.00p37.00p38.00p6,300
Oct 3, 202438.00p39.00p37.00p38.00p3,811
Oct 2, 202438.00p37.50p37.50p38.00p1,333
Oct 1, 202438.00p39.00p37.00p38.00p37
Sep 30, 202438.00p37.00p36.10p38.00p5,032
Sep 27, 202438.00p37.04p37.04p38.00p610
Sep 26, 202438.00p37.00p37.00p38.00p4,000
Sep 25, 202438.00p37.95p37.00p38.00p14,874
Sep 20, 202438.00p39.00p37.00p38.00p24,326
Sep 19, 202438.00p37.12p37.12p38.00p2,225
Sep 18, 202438.00p39.00p38.13p38.00p29
Sep 17, 202437.50p39.00p37.70p38.00p15,003
Sep 16, 202437.50p37.75p36.22p37.50p7,650
Sep 13, 202437.50p39.00p36.00p37.50p1,551
Sep 12, 202437.50p39.00p36.00p37.50p765
Sep 10, 202438.00p39.00p36.05p37.50p62,303
Sep 9, 202438.00p37.33p37.33p38.00p10,000
Sep 6, 202438.00p39.00p37.35p38.00p748
Sep 5, 202436.50p38.90p36.79p38.00p49,172
12345
Showing 1 to 50 of 224

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.