38.00p+0.00 (+0.00%)26 Sep 2024, 09:53
Shearwater Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 24,326 |
Sep 19, 2024 | 38.00p | 37.12p | 37.12p | 38.00p | 2,225 |
Sep 18, 2024 | 38.00p | 39.00p | 38.13p | 38.00p | 29 |
Sep 17, 2024 | 37.50p | 39.00p | 37.70p | 38.00p | 15,003 |
Sep 16, 2024 | 37.50p | 37.75p | 36.22p | 37.50p | 7,650 |
Sep 13, 2024 | 37.50p | 39.00p | 36.00p | 37.50p | 1,551 |
Sep 12, 2024 | 37.50p | 39.00p | 36.00p | 37.50p | 765 |
Sep 10, 2024 | 38.00p | 39.00p | 36.05p | 37.50p | 62,303 |
Sep 9, 2024 | 38.00p | 37.33p | 37.33p | 38.00p | 10,000 |
Sep 6, 2024 | 38.00p | 39.00p | 37.35p | 38.00p | 748 |
Sep 5, 2024 | 36.50p | 38.90p | 36.79p | 38.00p | 49,172 |
Sep 4, 2024 | 36.50p | 37.00p | 35.02p | 36.50p | 22,904 |
Sep 3, 2024 | 39.50p | 39.75p | 35.33p | 36.50p | 210,640 |
Sep 2, 2024 | 40.50p | 39.02p | 38.25p | 39.50p | 77,859 |
Aug 29, 2024 | 40.50p | 39.06p | 39.00p | 40.50p | 2,883 |
Aug 28, 2024 | 40.50p | 42.00p | 39.00p | 40.50p | 140,008 |
Aug 27, 2024 | 39.00p | 41.50p | 38.00p | 40.50p | 76,255 |
Aug 23, 2024 | 40.50p | 40.00p | 38.20p | 39.00p | 35,227 |
Aug 22, 2024 | 41.00p | 40.04p | 39.00p | 40.50p | 5,362 |
Aug 21, 2024 | 41.00p | 42.80p | 40.00p | 41.00p | 3,517 |
Aug 20, 2024 | 42.50p | 43.00p | 40.00p | 41.00p | 46,457 |
Aug 19, 2024 | 42.50p | 42.02p | 42.02p | 42.50p | 601 |
Aug 16, 2024 | 44.00p | 43.02p | 42.13p | 42.50p | 54,879 |
Aug 15, 2024 | 44.00p | 43.00p | 43.00p | 44.00p | 20 |
Aug 14, 2024 | 44.00p | 43.22p | 43.22p | 44.00p | 2,344 |
Aug 13, 2024 | 45.00p | 44.44p | 43.22p | 44.00p | 1,600 |
Aug 12, 2024 | 45.50p | 43.20p | 43.20p | 45.00p | 11,612 |
Aug 9, 2024 | 45.50p | 43.20p | 43.20p | 45.50p | 1,714 |
Aug 8, 2024 | 45.50p | 46.40p | 43.20p | 45.50p | 1,086 |
Aug 7, 2024 | 45.50p | 48.00p | 48.00p | 45.50p | 41 |
Aug 6, 2024 | 46.50p | 45.00p | 44.00p | 45.50p | 6,650 |
Aug 5, 2024 | 46.50p | 45.06p | 45.06p | 46.50p | 400 |
Aug 2, 2024 | 47.00p | 49.00p | 45.00p | 46.50p | 14,689 |
Aug 1, 2024 | 47.00p | 49.00p | 45.00p | 47.00p | 26,990 |
Jul 31, 2024 | 46.00p | 49.00p | 45.00p | 47.00p | 219,562 |
Jul 30, 2024 | 46.50p | 48.00p | 45.00p | 46.00p | 24,423 |
Jul 29, 2024 | 46.50p | 47.40p | 45.00p | 46.50p | 29,245 |
Jul 26, 2024 | 46.50p | 48.00p | 45.50p | 46.50p | 83,866 |
Jul 25, 2024 | 46.50p | 48.00p | 45.00p | 45.00p | 23,843 |
Jul 24, 2024 | 41.00p | 49.00p | 40.04p | 48.00p | 381,967 |
Jul 23, 2024 | 41.00p | 41.50p | 40.00p | 41.00p | 39,650 |
Jul 22, 2024 | 42.50p | 41.99p | 40.00p | 41.00p | 64,804 |
Jul 19, 2024 | 38.50p | 42.50p | 38.39p | 42.50p | 264,896 |
Jul 18, 2024 | 38.50p | 38.45p | 37.50p | 38.50p | 6,423 |
Jul 17, 2024 | 38.50p | 39.00p | 38.00p | 38.50p | 15,196 |
Jul 16, 2024 | 38.50p | 38.02p | 38.02p | 38.50p | 290 |
Jul 15, 2024 | 38.50p | 38.60p | 38.02p | 38.50p | 3,710 |
Jul 12, 2024 | 38.50p | 38.70p | 38.60p | 38.50p | 9,887 |
Jul 11, 2024 | 38.50p | 38.98p | 38.00p | 38.50p | 15,010 |
Jul 10, 2024 | 38.50p | 39.00p | 37.22p | 39.00p | 9,950 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.