livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Shearwater Group - (SWG) share price history


Shearwater Group share priceSWG share price tradesSWG Fundamentals watchlistADD to watchlist
Shearwater Group - (SWG) share price history
Date Open High Low Close Volume
28/03/2024 48.25 49.90 48.25 49.00 33,129
27/03/2024 47.50 48.25 47.50 47.50 3,942
26/03/2024 47.50 48.40 46.00 47.50 6,422
25/03/2024 47.50 48.44 47.50 47.50 834
22/03/2024 48.00 48.00 47.50 47.50 5,000
21/03/2024 49.00 49.00 46.00 49.00 3,854
20/03/2024 50.00 50.00 49.04 50.00 3,155
19/03/2024 50.00 50.00 49.04 50.00 3,155
18/03/2024 50.00 50.05 48.60 50.00 17,000
15/03/2024 50.05 50.05 48.60 50.00 17,000
14/03/2024 51.80 51.80 50.10 51.50 27,043
13/03/2024 52.00 52.00 51.04 52.00 17,354
12/03/2024 52.00 52.00 51.04 52.00 14,332
11/03/2024 51.50 52.00 51.04 52.00 14,332
08/03/2024 51.50 51.50 51.00 51.50 917
07/03/2024 51.50 51.50 51.00 51.50 917
06/03/2024 51.50 51.50 51.50 51.50 930
05/03/2024 51.50 51.50 51.02 51.50 11,489
04/03/2024 51.50 51.50 51.02 51.50 11,489
01/03/2024 51.50 51.50 51.02 51.50 1,217
29/02/2024 51.50 51.50 50.25 51.50 20,298
28/02/2024 51.50 51.50 50.25 51.50 20,298
27/02/2024 52.50 52.95 51.06 52.50 41,654
26/02/2024 48.55 53.00 48.55 52.50 81,379
23/02/2024 46.75 47.94 46.75 47.50 34,161
22/02/2024 46.50 47.63 45.00 46.50 11,220
21/02/2024 47.00 47.63 45.00 46.50 11,220
20/02/2024 47.00 47.00 45.50 47.00 15,000
19/02/2024 47.00 48.92 45.50 47.00 1,404
16/02/2024 47.00 47.25 47.00 47.00 10,000

Shearwater Group - (SWG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z