Select a section

SEARCH

Shearwater Group

(SWG)

Sector: Precious Metals and Mining

36.29p

-0.21p -0.59

Last updated: 11:00:10

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	36.00p	36.50p	36.00p	36.00p	6,966
21/11/2024	35.50p	37.00p	35.50p	36.00p	28,890
20/11/2024	34.50p	35.50p	34.02p	35.50p	24,297
19/11/2024	34.00p	34.97p	34.00p	34.50p	13,394
18/11/2024	34.00p	34.40p	34.00p	34.00p	10,000
15/11/2024	34.00p	34.00p	34.00p	34.00p	0
14/11/2024	34.00p	34.00p	34.00p	34.00p	0
13/11/2024	34.00p	34.00p	33.04p	34.00p	68
12/11/2024	34.50p	34.50p	34.00p	34.00p	31,000
11/11/2024	35.50p	35.80p	31.40p	31.40p	106,721
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