Market data

Select a section

Shearwater Group

(SWG)
Sector: Precious Metals and Mining
68.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 68.50p 70.00p 67.40p 68.50p 180,366
24/07/2025 66.00p 68.90p 65.00p 68.50p 175,728
23/07/2025 62.50p 67.00p 62.00p 66.00p 47,361
22/07/2025 62.50p 64.00p 62.00p 62.50p 2,362
21/07/2025 59.00p 64.00p 59.00p 62.50p 129,225
18/07/2025 55.50p 60.00p 55.00p 59.00p 51,095
17/07/2025 56.50p 56.95p 55.00p 55.50p 43,063
16/07/2025 59.00p 59.80p 56.50p 56.50p 34,908
15/07/2025 59.50p 60.00p 58.00p 59.00p 41,468
14/07/2025 60.50p 62.00p 59.00p 59.50p 83,775
11/07/2025 62.50p 64.00p 59.00p 60.00p 57,217
10/07/2025 62.00p 65.00p 60.00p 62.50p 280,819
09/07/2025 49.00p 65.00p 49.00p 59.00p 942,321
08/07/2025 47.00p 48.00p 45.82p 46.50p 39,439
07/07/2025 47.00p 48.60p 47.00p 47.00p 55
04/07/2025 47.00p 47.00p 45.82p 47.00p 200
03/07/2025 47.00p 49.00p 45.24p 47.00p 114
02/07/2025 47.00p 49.00p 45.82p 47.00p 70,593
01/07/2025 47.00p 49.00p 45.00p 47.00p 4,562
30/06/2025 47.00p 48.60p 47.00p 47.00p 10
27/06/2025 46.30p 48.00p 46.30p 47.00p 10,029
26/06/2025 46.00p 47.00p 45.82p 46.00p 5,034
25/06/2025 46.00p 46.00p 45.00p 46.00p 6,153
24/06/2025 46.00p 47.00p 45.00p 46.00p 41,699
23/06/2025 46.00p 47.00p 45.00p 46.00p 10,459
20/06/2025 45.50p 47.00p 45.50p 46.00p 5,180
19/06/2025 45.50p 48.00p 44.25p 45.50p 58,092
18/06/2025 44.50p 47.00p 44.41p 45.50p 23,159
17/06/2025 42.20p 46.00p 42.20p 44.50p 52,957
16/06/2025 44.00p 45.00p 42.00p 42.20p 42,631
13/06/2025 44.00p 45.00p 43.10p 44.00p 12,930
12/06/2025 45.50p 46.22p 44.00p 44.00p 21,228
11/06/2025 47.50p 47.50p 44.33p 45.50p 32,317
10/06/2025 47.50p 48.00p 47.00p 47.50p 17,345
09/06/2025 49.50p 50.00p 46.11p 47.50p 82,467
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

Market data

Select a section