Shearwater Group Plc Historical Data - SWG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Shearwater Group Plc (SWG)
Shearwater Group Plc (SWG) Historical

Shearwater Group Plc (SWG)

35.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	35.5	36	33.5	29922	35.61848138	DE
4	-2	-5.33333333333	37.5	40	33.5	34467	37.84102609	DE
12	-0.5	-1.38888888889	36	40	31.4	29737	35.78527172	DE
26	-3	-7.79220779221	38.5	48	31.4	31652	39.59280213	DE
52	-11	-23.6559139785	46.5	52.5	31.4	23350	41.21142152	DE
156	-80	-69.2640692641	115.5	152.5	31.4	27069	73.8059883	DE
260	-203.5	-85.1464435146	239	295	31.4	43547	135.73404454	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736962200	35.5	0	0.00	35.5	35.5	33.5	86741
1736875800	35.5	-0.5	-1.39	35.5	35.5	35.5	7611
1736789400	36	0	0.00	36	36	35.5	25369
1736530200	36	0.5	1.41	35.5	36	35.5	10083
1736443800	35.5	-0.5	-1.39	35.5	35.5	35.5	19806
1736357400	36	-1	-2.70	37	37	35.5	41205
1736271000	37	-1.2	-3.14	37	37	37	27959
1736184600	38.2	0.7	1.87	37.5	38.2	37.5	21973
1735925400	37.5	0	0.00	37.5	37.5	37.5	1393
1735839000	37.5	0	0.00	37.5	37.5	37.5	1361
1735666200	37.5	0	0.00	37.5	37.5	37.5	11520
1735579800	37.5	-2.5	-6.25	40	40	37.5	37191
1735320600	40	0	0.00	40	40	40	6000
1735061400	40	1	2.56	39	40	39	119915
1734975000	39	0	0.00	39	39	39	0
1734715800	39	1.5	4.00	39	40	39	151287
1734629400	37.5	0.3	0.81	37.5	37.5	37.5	16518
1734543000	37.2	0.7	1.92	36.5	37.2	36.5	44172
1734456600	36.5	0	0.00	36.5	36.5	36.5	8582
1734370200	36.5	0	0.00	36.5	36.5	36.5	0
1734111000	36.5	1	2.82	35.5	36.5	35.5	26543
1734024600	35.5	0	0.00	35.5	35.5	35.5	54025
1733938200	35.5	0	0.00	35.5	35.5	35.5	20096
1733851800	35.5	0	0.00	35.5	35.5	35.5	28928
1733765400	35.5	-0.5	-1.39	35	35.5	35	60362
1733506200	36	1	2.86	35	36	35	8027
1733419800	35	0	0.00	35	35	33.7	14923
1733333400	35	0	0.00	35	35	33.7	25919
1733247000	35	0	0.00	35	35	35	14714
1733160600	35	0	0.00	35	35	35	16390
1732901400	35	0	0.00	35	35	35	16642
1732815000	35	0	0.00	35	35	35	21606
1732728600	35	1.5	4.48	33.5	35.5	33.5	93279
1732642200	33.5	-3	-8.22	37.5	38	33.5	207298
1732555800	36.5	0	0.00	36.5	36.5	36.5	17063
1732296600	36.5	0.5	1.39	36	36.5	36	6966
1732210200	36	0.5	1.41	35.5	36	35.5	28890
1732123800	35.5	1	2.90	34.5	35.5	34.5	24297
1732037400	34.5	0.5	1.47	34	34.5	34	13394
1731951000	34	0	0.00	34	34	34	10000
1731691800	34	0	0.00	34	34	34	0
1731605400	34	0	0.00	34	34	34	0
1731519000	34	0	0.00	34	34	34	68
1731432600	34	2.6	8.28	34.5	34.5	34	31000
1731346200	31.4	-4.1	-11.55	35.5	35.5	31.4	106721
1731087000	35.5	0	0.00	35.5	35.5	35.5	6943
1731000600	35.5	-0.5	-1.39	38.5	39.5	35.5	141443
1730914200	36	0	0.00	36	36	36	1101
1730827800	36	0	0.00	36	36	36	20287
1730741400	36	0	0.00	36	36	36	0
1730482200	36	0	0.00	36	36	36	7500
1730395800	36	0	0.00	36	36	36	2298
1730309400	36	1	2.86	35	36	35	132
1730223000	35	0	0.00	35	35	35	3196
1730136600	35	0	0.00	35	35	35	10264
1729873800	35	0	0.00	35	35	33.7	5776
1729787400	35	-1	-2.78	36	36	35	32986
1729701000	36	0	0.00	36	36	34.7	2767
1729614600	36	-2	-5.26	38	38	36	27608
1729528200	38	0	0.00	38	38	37.1	50
1729269000	38	0	0.00	38	38	37.1	0
1729182600	38	0	0.00	38	38	38	2634
1729096200	38	0	0.00	38	38	38	1

Intesa Sanpaolo

Bnp Paribas Issuance

OSE Immunotherapeutics

Exchange Traded

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions