Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Shearwater Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 6, 2020 198.50 205.00 198.50 202.50 22,787
Jul 3, 2020 207.00 207.00 200.00 203.00 15,018
Jul 2, 2020 200.00 208.00 200.00 205.00 38,787
Jul 1, 2020 184.50 200.00 184.50 197.50 402,896
Jun 30, 2020 189.70 189.70 184.00 185.00 26,415
Jun 29, 2020 185.50 191.50 184.00 187.00 20,644
Jun 26, 2020 190.40 195.90 185.50 190.00 202,896
Jun 25, 2020 198.10 198.10 191.00 194.00 11,824
Jun 24, 2020 197.24 199.95 197.00 199.00 55,480
Jun 23, 2020 197.15 199.00 197.15 198.50 9,375
Jun 22, 2020 201.50 201.50 197.25 199.50 25,783
Jun 19, 2020 197.95 201.00 197.05 199.50 47,350
Jun 18, 2020 199.90 199.90 197.00 197.50 40,126
Jun 17, 2020 198.50 200.00 198.00 198.50 82,503
Jun 16, 2020 199.00 202.68 197.00 197.50 36,344
Jun 15, 2020 202.00 203.70 198.06 201.00 24,955
Jun 12, 2020 200.00 203.00 195.50 201.00 80,877
Jun 11, 2020 205.10 207.00 195.00 202.50 16,451
Jun 10, 2020 207.80 209.50 205.14 207.50 38,435
Jun 9, 2020 209.95 212.00 207.80 208.50 17,192
Jun 8, 2020 210.00 210.00 205.50 207.50 21,264
Jun 5, 2020 204.50 210.00 204.00 207.50 48,438
Jun 4, 2020 213.84 213.84 202.00 205.00 111,930
Jun 3, 2020 216.00 218.00 214.25 215.50 18,304
Jun 2, 2020 212.25 217.00 210.05 214.50 139,548
Jun 1, 2020 209.00 216.00 209.00 212.50 183,960
May 29, 2020 200.10 209.00 200.10 205.00 243,842
May 28, 2020 218.40 218.40 195.00 205.00 41,440
May 27, 2020 219.20 220.00 215.00 217.50 32,244
May 26, 2020 218.00 218.75 216.00 217.50 42,776
May 25, 2020 218.00 0.00 0.00 217.00 0
May 22, 2020 218.00 218.00 216.50 217.00 63,943
May 21, 2020 216.40 221.93 215.00 216.50 109,242
May 20, 2020 220.00 224.00 215.00 218.50 555,960
May 19, 2020 220.00 230.00 220.00 225.00 9,459
May 18, 2020 222.50 226.00 220.00 225.00 13,171
May 15, 2020 225.00 228.00 221.00 225.00 31,407
May 14, 2020 235.70 235.70 230.00 230.00 10,082
May 13, 2020 237.45 240.00 235.00 237.50 31,236
May 12, 2020 237.78 237.78 235.00 237.50 17,911
May 11, 2020 239.60 239.60 235.00 237.50 36,981
May 8, 2020 0.00 0.00 0.00 240.00 0
May 7, 2020 236.20 240.00 236.20 240.00 49,037
May 6, 2020 245.00 245.00 235.00 237.00 194,831
May 5, 2020 240.50 250.00 240.00 242.50 17,445
May 4, 2020 240.00 245.00 238.00 245.00 10,032
May 1, 2020 246.00 246.00 245.00 247.50 30,194
Apr 30, 2020 250.00 250.00 236.00 246.00 101,626
Apr 29, 2020 242.00 247.20 242.00 246.00 55,193
Apr 28, 2020 244.00 248.00 239.00 246.00 71,906
Showing 1 to 50 of 259