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
Dec 6, 2019 227.90 227.90 224.20 227.00 5,406
Dec 5, 2019 224.18 224.20 224.18 227.00 137
Dec 4, 2019 224.06 227.90 224.06 227.00 2,395
Dec 3, 2019 230.00 237.50 224.06 227.00 26,740
Dec 2, 2019 240.30 243.00 230.48 235.00 21,531
Nov 29, 2019 244.00 244.00 240.30 243.00 5,176
Nov 28, 2019 242.60 247.00 238.50 243.00 21,805
Nov 27, 2019 252.80 252.80 240.00 247.00 46,528
Nov 26, 2019 244.00 246.00 240.66 243.00 20,927
Nov 25, 2019 239.33 245.50 239.33 243.00 47,149
Nov 22, 2019 238.00 240.00 234.00 238.00 29,786
Nov 21, 2019 242.50 244.50 238.08 242.00 12,623
Nov 20, 2019 246.50 246.50 241.76 244.00 36,994
Nov 19, 2019 230.15 248.00 230.15 244.00 32,685
Nov 18, 2019 236.50 236.50 230.10 234.00 4,248
Nov 15, 2019 237.00 237.00 230.00 234.00 2,107
Nov 14, 2019 227.00 238.00 227.00 234.00 3,400
Nov 13, 2019 230.00 238.08 224.00 232.00 17,491
Nov 12, 2019 238.40 238.40 230.00 235.00 14,005
Nov 11, 2019 234.50 239.50 234.00 239.00 15,420
Nov 8, 2019 240.00 240.00 234.00 239.00 6,936
Nov 7, 2019 240.60 244.90 240.60 242.00 12,517
Nov 6, 2019 254.00 254.50 236.64 245.00 81,235
Nov 5, 2019 255.00 255.00 252.00 254.00 16,032
Nov 4, 2019 261.10 266.00 252.00 254.00 40,508
Nov 1, 2019 275.55 275.55 260.00 265.00 37,963
Oct 31, 2019 254.00 275.85 253.90 275.00 75,713
Oct 30, 2019 257.00 257.00 252.90 250.00 21,893
Oct 29, 2019 243.80 257.60 241.50 249.00 77,613
Oct 28, 2019 228.00 250.00 228.00 242.00 51,471
Oct 25, 2019 226.04 236.40 226.00 234.00 153,368
Oct 24, 2019 228.80 230.27 228.00 228.00 59,812
Oct 23, 2019 222.00 227.40 222.00 225.00 4,584
Oct 22, 2019 230.00 232.00 222.00 225.00 21,514
Oct 21, 2019 230.00 230.00 222.64 226.00 35,598
Oct 18, 2019 230.00 230.32 223.50 228.00 3,821
Oct 17, 2019 224.00 238.00 220.00 232.00 87,933
Oct 16, 2019 225.60 225.60 221.20 221.00 4,502
Oct 15, 2019 209.00 237.40 209.00 223.00 131,202
Oct 14, 2019 176.10 209.00 176.10 209.00 70,955
Oct 11, 2019 174.50 180.00 167.00 177.50 15,889
Oct 10, 2019 166.70 173.00 166.00 170.00 304,564
Oct 9, 2019 160.02 160.02 152.55 157.50 7,191
Oct 8, 2019 160.04 160.04 152.55 157.50 19,578
Oct 7, 2019 160.00 160.05 160.00 157.50 20,771
Oct 4, 2019 152.00 160.05 152.00 157.50 19,779
Oct 3, 2019 160.00 161.50 155.00 157.50 29,279
Oct 2, 2019 160.10 163.50 160.00 162.50 25,564
Oct 1, 2019 175.00 175.00 160.00 165.00 13,080
Sep 30, 2019 170.50 180.00 170.00 175.00 11,907
Showing 1 to 50 of 259