Market data

Select a section

Shearwater Group

(SWG)
Sector: Precious Metals and Mining
32.00p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/12/2024 35.00p 36.00p 34.30p 36.00p 8,027
05/12/2024 35.00p 35.70p 34.08p 35.00p 14,923
04/12/2024 35.00p 35.35p 34.30p 35.00p 25,919
03/12/2024 35.00p 35.00p 34.30p 35.00p 14,714
02/12/2024 35.00p 35.00p 34.00p 35.00p 16,390
29/11/2024 35.00p 35.45p 34.30p 35.00p 16,642
28/11/2024 35.00p 35.00p 34.55p 35.00p 21,606
27/11/2024 33.50p 35.88p 33.00p 35.00p 93,279
26/11/2024 37.50p 38.00p 33.15p 33.50p 207,298
25/11/2024 36.50p 36.94p 36.10p 36.50p 17,063
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

Market data

Select a section