Market data

Select a section

Shearwater Group

(SWG)
Sector: Precious Metals and Mining
49.50p
-1.00p -1.98
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 50.50p 51.00p 49.00p 49.50p 3,446
05/06/2025 50.00p 50.50p 49.00p 50.50p 9,134
04/06/2025 52.00p 54.00p 48.40p 50.00p 58,925
03/06/2025 52.00p 54.00p 50.25p 54.00p 86,323
02/06/2025 53.50p 54.00p 51.60p 54.00p 151,812
30/05/2025 52.00p 54.00p 51.22p 52.00p 126,931
29/05/2025 48.00p 54.00p 48.00p 52.00p 207,135
28/05/2025 45.00p 49.00p 45.00p 48.00p 231,676
27/05/2025 43.50p 44.00p 43.50p 43.50p 41,111
26/05/2025 44.00p 44.00p 43.00p 43.50p 66,116
23/05/2025 44.00p 44.00p 43.00p 43.50p 66,116
22/05/2025 44.00p 44.90p 43.45p 44.00p 4,788
21/05/2025 44.00p 45.00p 43.42p 44.00p 6,004
20/05/2025 44.00p 45.00p 43.00p 44.00p 128,456
19/05/2025 44.50p 46.00p 42.25p 46.00p 76,062
16/05/2025 40.00p 45.00p 40.00p 44.50p 163,778
15/05/2025 38.50p 41.00p 38.30p 41.00p 99,395
14/05/2025 36.00p 38.50p 35.00p 38.50p 113,250
13/05/2025 36.00p 36.60p 35.00p 36.00p 5,006
12/05/2025 36.50p 37.00p 35.20p 36.00p 84,720
09/05/2025 36.00p 37.00p 35.20p 36.00p 21,787
08/05/2025 34.00p 36.00p 33.00p 35.50p 199,923
07/05/2025 33.50p 36.20p 33.20p 34.00p 163,371
06/05/2025 30.50p 32.50p 30.50p 31.50p 29,587
05/05/2025 31.00p 32.00p 30.00p 30.50p 37,823
02/05/2025 31.00p 32.00p 30.00p 30.50p 37,823
01/05/2025 32.00p 33.00p 31.00p 31.00p 8,303
30/04/2025 32.00p 32.00p 31.57p 32.00p 0
29/04/2025 32.00p 32.00p 31.00p 32.00p 21,580
28/04/2025 32.00p 32.00p 31.57p 32.00p 0
25/04/2025 32.00p 32.00p 31.57p 32.00p 0
24/04/2025 32.00p 32.00p 31.57p 32.00p 0
23/04/2025 32.00p 32.00p 31.15p 32.00p 6,897
22/04/2025 32.00p 33.00p 31.00p 32.00p 16,589
21/04/2025 31.00p 32.00p 30.04p 32.00p 5,650
18/04/2025 31.00p 32.00p 30.04p 32.00p 5,650
17/04/2025 31.00p 32.00p 30.04p 32.00p 5,650
16/04/2025 32.00p 32.30p 30.00p 31.00p 67,574
15/04/2025 32.50p 33.00p 31.00p 33.00p 45,316
14/04/2025 32.00p 32.90p 32.00p 32.50p 16,000
11/04/2025 32.00p 32.00p 30.40p 32.00p 718
10/04/2025 32.00p 32.90p 31.04p 32.00p 12,209
09/04/2025 31.50p 33.00p 29.40p 31.50p 41,920
08/04/2025 34.50p 36.00p 30.00p 30.00p 53,184
07/04/2025 34.50p 34.90p 33.00p 34.50p 31,186
04/04/2025 34.50p 35.00p 33.06p 34.50p 86,130
03/04/2025 34.50p 36.00p 32.00p 36.00p 7,394
02/04/2025 33.50p 35.50p 33.00p 34.50p 57,796
01/04/2025 32.00p 33.00p 30.00p 31.50p 16,503
31/03/2025 31.00p 33.00p 30.00p 32.00p 32,252
28/03/2025 29.50p 32.00p 29.00p 31.00p 57,194
27/03/2025 29.50p 30.00p 29.00p 29.50p 83,960
26/03/2025 31.00p 31.20p 28.11p 29.50p 42,702
25/03/2025 31.00p 31.25p 30.00p 31.00p 3,103
24/03/2025 31.00p 31.00p 30.00p 31.00p 6,336
21/03/2025 31.00p 31.00p 30.00p 31.00p 28,298
20/03/2025 31.00p 31.50p 30.00p 31.00p 6,094
19/03/2025 31.00p 31.69p 30.25p 31.00p 5,167
18/03/2025 32.50p 32.50p 30.00p 31.00p 23,993
17/03/2025 32.50p 33.50p 31.06p 32.50p 439
14/03/2025 32.50p 32.50p 31.86p 32.50p 0
13/03/2025 32.50p 32.50p 31.06p 32.50p 254
12/03/2025 32.50p 33.50p 31.00p 32.50p 38,502
11/03/2025 33.00p 34.50p 31.43p 32.50p 23,823
10/03/2025 31.50p 35.00p 31.32p 33.00p 19,536
07/03/2025 33.00p 35.60p 32.00p 35.60p 60,002
06/03/2025 33.00p 34.98p 31.70p 33.00p 4,470
05/03/2025 33.00p 33.00p 31.00p 33.00p 6,000
04/03/2025 33.00p 34.98p 31.55p 33.00p 119
03/03/2025 32.50p 34.99p 31.25p 33.00p 13,730
28/02/2025 32.50p 32.90p 30.25p 32.50p 109,312
27/02/2025 34.00p 34.00p 31.04p 32.50p 6,050
26/02/2025 36.50p 37.20p 33.00p 34.00p 25,059
25/02/2025 37.50p 38.10p 35.00p 36.50p 56,812
24/02/2025 37.50p 38.90p 37.50p 37.50p 8,102
21/02/2025 37.50p 38.49p 37.50p 37.50p 10,000
20/02/2025 36.00p 38.60p 36.00p 37.50p 54,052
19/02/2025 36.00p 36.00p 35.44p 36.00p 0
18/02/2025 36.00p 36.00p 35.11p 36.00p 6,144
17/02/2025 36.00p 37.00p 33.00p 36.00p 65,360
14/02/2025 36.00p 36.96p 35.56p 36.00p 36,403
13/02/2025 36.00p 36.29p 36.00p 36.00p 0
12/02/2025 36.00p 36.29p 35.00p 36.00p 0
11/02/2025 34.50p 36.70p 34.00p 35.00p 108,127
10/02/2025 34.50p 34.50p 34.00p 34.50p 12
07/02/2025 34.00p 36.00p 34.00p 34.00p 77,184
06/02/2025 33.50p 34.70p 33.02p 33.50p 57,282
05/02/2025 34.00p 34.00p 33.00p 33.50p 28,794
04/02/2025 34.00p 34.00p 33.10p 34.00p 11,100
03/02/2025 34.00p 34.00p 33.00p 34.00p 3,230
31/01/2025 34.50p 34.50p 33.00p 34.00p 48,467
30/01/2025 33.00p 35.90p 32.10p 34.50p 185,063
29/01/2025 32.50p 32.50p 32.00p 32.50p 7,717
28/01/2025 32.50p 33.00p 32.00p 32.50p 14,485
27/01/2025 32.50p 32.50p 32.00p 32.50p 14,358
24/01/2025 32.50p 32.68p 32.10p 32.50p 66,445
23/01/2025 32.50p 32.50p 32.00p 32.50p 2,327
22/01/2025 35.50p 35.50p 30.00p 32.50p 360,925
21/01/2025 35.50p 35.50p 35.00p 35.50p 6,500
20/01/2025 35.50p 36.00p 34.50p 35.50p 21,000
17/01/2025 35.50p 35.64p 35.01p 35.50p 44,122
16/01/2025 35.50p 35.75p 35.00p 35.50p 23,008
15/01/2025 35.50p 35.50p 33.25p 35.50p 86,741
14/01/2025 35.50p 36.00p 34.50p 35.50p 7,611
13/01/2025 36.00p 36.00p 35.00p 36.00p 25,369
10/01/2025 35.50p 37.00p 35.50p 36.00p 10,083
09/01/2025 35.50p 36.00p 35.13p 35.50p 19,806
08/01/2025 37.00p 38.00p 35.25p 36.00p 41,205
07/01/2025 37.00p 37.59p 36.00p 37.00p 27,959
06/01/2025 37.50p 38.20p 37.00p 38.20p 21,973
03/01/2025 37.50p 37.80p 37.02p 37.50p 1,393
02/01/2025 37.50p 37.86p 37.00p 37.50p 1,361
01/01/2025 37.50p 37.88p 37.15p 37.50p 11,520
31/12/2024 37.50p 37.88p 37.15p 37.50p 11,520
30/12/2024 40.00p 40.00p 37.11p 37.50p 37,191
27/12/2024 40.00p 41.00p 40.00p 40.00p 6,000
26/12/2024 39.00p 41.00p 38.80p 40.00p 119,915
25/12/2024 39.00p 41.00p 38.80p 40.00p 119,915
24/12/2024 39.00p 41.00p 38.80p 40.00p 119,915
23/12/2024 39.00p 39.33p 39.00p 39.00p 0
20/12/2024 39.00p 39.75p 38.00p 39.00p 151,287
19/12/2024 37.50p 37.75p 37.00p 37.50p 16,518
18/12/2024 36.50p 37.60p 36.50p 37.20p 44,172
17/12/2024 36.50p 36.50p 36.12p 36.50p 8,582
16/12/2024 36.50p 36.50p 36.29p 36.50p 0
13/12/2024 35.50p 36.95p 35.50p 36.50p 26,543
12/12/2024 35.50p 36.00p 35.00p 35.50p 54,025
11/12/2024 35.50p 35.88p 35.12p 35.50p 20,096
10/12/2024 35.50p 35.90p 35.00p 35.50p 28,928
09/12/2024 35.00p 35.50p 35.00p 35.50p 60,362

Market data

Select a section