Market data

Select a section

Shearwater Group

(SWG)
Sector: Precious Metals and Mining
35.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 35.50p 35.88p 35.02p 35.50p 6,943
07/11/2024 38.50p 40.50p 35.50p 35.50p 141,443
06/11/2024 36.00p 37.00p 35.00p 36.00p 1,101
05/11/2024 36.00p 37.00p 35.00p 36.00p 20,287
04/11/2024 36.00p 36.00p 35.44p 36.00p 0
01/11/2024 36.00p 36.00p 35.04p 36.00p 7,500
31/10/2024 36.00p 36.00p 35.00p 36.00p 2,298
30/10/2024 35.00p 36.00p 35.00p 35.00p 132
29/10/2024 35.00p 35.75p 34.04p 35.00p 3,196
28/10/2024 35.00p 35.00p 34.10p 35.00p 10,264
25/10/2024 35.00p 35.89p 34.00p 35.00p 5,776
24/10/2024 36.00p 37.00p 34.25p 35.00p 32,986
23/10/2024 36.00p 36.70p 35.04p 36.00p 2,767
22/10/2024 38.00p 38.00p 35.05p 36.00p 27,608
21/10/2024 38.00p 38.00p 37.00p 38.00p 50
18/10/2024 38.00p 38.09p 38.00p 38.00p 0
17/10/2024 38.00p 38.00p 37.80p 38.00p 2,634
16/10/2024 38.00p 38.88p 38.00p 38.00p 1
15/10/2024 38.00p 38.00p 37.00p 38.00p 2,290
14/10/2024 38.00p 38.00p 37.00p 38.00p 810
11/10/2024 38.00p 38.00p 37.00p 38.00p 3,827
10/10/2024 38.00p 38.00p 37.00p 38.00p 15,923
09/10/2024 38.00p 39.00p 38.00p 38.00p 2
08/10/2024 38.00p 38.00p 37.00p 38.00p 5,000
07/10/2024 38.00p 38.00p 37.00p 38.00p 2,500
04/10/2024 38.00p 38.00p 37.00p 38.00p 6,300
03/10/2024 38.00p 39.00p 37.00p 38.00p 3,811
02/10/2024 38.00p 38.00p 37.50p 38.00p 1,333
01/10/2024 38.00p 39.00p 37.00p 38.00p 37
30/09/2024 38.00p 38.00p 36.10p 38.00p 5,032
27/09/2024 38.00p 38.00p 37.04p 38.00p 610
26/09/2024 38.00p 38.00p 37.00p 38.00p 4,000
25/09/2024 38.00p 38.00p 37.00p 38.00p 14,874
24/09/2024 38.00p 38.09p 38.00p 38.00p 0
23/09/2024 38.00p 38.09p 38.00p 38.00p 0
20/09/2024 38.00p 39.00p 37.00p 38.00p 24,326
19/09/2024 38.00p 38.09p 37.12p 38.00p 2,225
18/09/2024 38.00p 39.00p 38.00p 38.00p 29
17/09/2024 37.50p 39.00p 37.50p 38.00p 15,003
16/09/2024 37.50p 37.75p 36.22p 37.50p 7,650
13/09/2024 37.50p 39.00p 36.00p 37.50p 1,551
12/09/2024 37.50p 39.00p 36.00p 37.50p 765
11/09/2024 37.50p 37.64p 37.50p 37.50p 0
10/09/2024 38.00p 39.00p 36.05p 37.50p 62,303
09/09/2024 38.00p 38.00p 37.33p 38.00p 10,000
06/09/2024 38.00p 39.00p 37.35p 38.00p 748
05/09/2024 36.50p 38.90p 36.50p 38.00p 49,172
04/09/2024 36.50p 37.00p 35.02p 36.50p 22,904
03/09/2024 39.50p 39.75p 35.33p 36.50p 210,640
02/09/2024 40.50p 40.50p 38.50p 40.50p 28,000
30/08/2024 40.50p 40.50p 40.07p 40.50p 0
29/08/2024 40.50p 40.50p 39.00p 40.50p 2,883
28/08/2024 40.50p 42.00p 39.00p 40.50p 140,008
27/08/2024 39.00p 41.50p 38.00p 40.50p 76,255
26/08/2024 41.00p 41.00p 39.00p 40.50p 5,362
23/08/2024 41.00p 41.00p 39.00p 40.50p 5,362
22/08/2024 41.00p 41.00p 39.00p 40.50p 5,362
21/08/2024 41.00p 42.80p 40.00p 41.00p 3,517
20/08/2024 42.50p 43.00p 40.00p 41.00p 46,457
19/08/2024 42.50p 42.50p 42.02p 42.50p 601
16/08/2024 44.00p 44.00p 42.13p 42.50p 54,879
15/08/2024 44.00p 44.00p 43.00p 44.00p 20
14/08/2024 44.00p 44.00p 43.22p 44.00p 2,344
13/08/2024 45.00p 45.00p 43.22p 44.00p 1,600
12/08/2024 45.50p 45.50p 43.20p 45.00p 11,612
09/08/2024 45.50p 45.50p 43.20p 45.50p 1,714
08/08/2024 45.50p 46.40p 43.20p 45.50p 1,086
07/08/2024 45.50p 48.00p 45.50p 45.50p 41
06/08/2024 46.50p 46.50p 44.00p 45.50p 6,650
05/08/2024 46.50p 46.50p 45.06p 46.50p 400
02/08/2024 47.00p 49.00p 45.00p 46.50p 14,689
01/08/2024 47.00p 49.00p 45.00p 47.00p 26,990
31/07/2024 46.00p 49.00p 45.00p 47.00p 219,562
30/07/2024 46.50p 48.00p 45.00p 46.00p 24,423
29/07/2024 46.50p 47.40p 45.00p 46.50p 29,245
26/07/2024 46.50p 48.00p 45.50p 45.00p 83,866
25/07/2024 46.50p 48.00p 45.00p 45.00p 23,843
24/07/2024 41.00p 48.00p 40.04p 48.00p 341,967
23/07/2024 41.00p 41.50p 40.00p 41.00p 39,650
22/07/2024 42.50p 42.50p 40.00p 41.00p 64,804
19/07/2024 38.50p 42.50p 38.39p 42.50p 264,896
18/07/2024 38.50p 38.50p 37.50p 38.50p 6,423
17/07/2024 38.50p 39.00p 38.00p 38.50p 15,197
16/07/2024 38.50p 38.50p 38.02p 38.50p 290
15/07/2024 38.50p 38.60p 38.02p 38.50p 3,710
12/07/2024 38.50p 38.70p 38.50p 38.50p 9,887
11/07/2024 38.50p 38.98p 38.00p 38.50p 15,010
10/07/2024 38.50p 39.00p 37.22p 39.00p 9,950
09/07/2024 38.50p 38.88p 38.02p 38.50p 4,613
08/07/2024 38.50p 38.50p 38.00p 38.50p 27,261
05/07/2024 39.00p 39.32p 38.50p 38.50p 23,635
04/07/2024 39.50p 40.00p 38.20p 39.00p 16,419
03/07/2024 40.00p 41.80p 39.32p 39.50p 14,956
02/07/2024 40.00p 40.00p 39.31p 40.00p 4,442
01/07/2024 40.00p 40.70p 39.20p 40.00p 14,980
28/06/2024 40.00p 41.00p 39.04p 40.00p 20,203
27/06/2024 39.50p 40.00p 39.50p 40.00p 2,500
26/06/2024 39.50p 39.88p 39.50p 39.50p 15,000
25/06/2024 39.00p 39.50p 38.04p 39.50p 36,830
24/06/2024 40.50p 40.50p 38.00p 38.00p 17,386
21/06/2024 40.50p 40.50p 40.02p 40.50p 7,837
20/06/2024 40.50p 40.65p 40.50p 40.50p 5,000
19/06/2024 41.50p 41.50p 40.50p 40.50p 1,013
18/06/2024 41.50p 41.50p 41.50p 41.50p 0
17/06/2024 42.50p 42.50p 41.50p 41.50p 30,004
14/06/2024 42.50p 42.50p 41.00p 42.50p 240
13/06/2024 42.50p 42.50p 41.06p 42.50p 7,474
12/06/2024 42.50p 43.14p 42.50p 42.50p 0
11/06/2024 43.00p 43.43p 42.50p 42.50p 0
10/06/2024 43.00p 43.00p 42.00p 43.00p 2,948
07/06/2024 43.00p 43.00p 42.04p 43.00p 1,039
06/06/2024 43.00p 44.00p 42.00p 43.00p 11,130
05/06/2024 43.00p 43.00p 42.04p 43.00p 1,390
04/06/2024 43.00p 44.00p 42.00p 43.00p 3,099
03/06/2024 43.00p 43.68p 42.25p 43.00p 30,875
31/05/2024 43.00p 44.00p 42.00p 43.00p 13,123
30/05/2024 43.00p 44.00p 42.00p 44.00p 5,717
29/05/2024 43.00p 44.00p 42.00p 43.00p 2
28/05/2024 43.00p 43.80p 42.56p 43.00p 14,095
27/05/2024 43.00p 43.00p 42.83p 43.00p 0
24/05/2024 43.00p 43.00p 42.83p 43.00p 0
23/05/2024 44.00p 44.00p 41.60p 43.00p 43,272
22/05/2024 46.00p 46.00p 43.25p 44.50p 8,525
21/05/2024 46.00p 46.00p 46.00p 46.00p 1,000
20/05/2024 46.50p 46.50p 44.00p 46.00p 10,000
17/05/2024 46.50p 46.50p 45.25p 46.50p 2,082
16/05/2024 46.00p 46.39p 44.40p 46.00p 10,100
15/05/2024 46.50p 48.00p 43.40p 46.00p 29,586
14/05/2024 46.50p 50.00p 44.10p 47.50p 50,600
13/05/2024 44.00p 47.50p 44.00p 46.50p 31,755
10/05/2024 44.00p 44.96p 43.04p 44.00p 7,944

Market data

Select a section