Share Name Share Symbol Market Type Share ISIN Share Description
SHEARWATER GROUP PLC LSE:SWG London Ordinary Share GB00B00T3528 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.175p +4.19% 4.35p 4.30p 4.40p 4.35p 4.175p 4.175p 1,286,193 16:24:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.2 -0.1 - 41.79

Shearwater (SWG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20174.3499999+0.17+4.19%44.34999991,286,193
22 Jun 20174.1750001-0.08-1.76%4.17500014.250
21 Jun 20174.250.000.00%4.254.250
20 Jun 20174.25+0.05+1.19%4.19999984.250
19 Jun 20174.1999998+0.07+1.82%44.19999980
16 Jun 20174.125-0.25-5.71%4.1254.375292,630
15 Jun 20174.3750.000.00%4.254.375499,711
14 Jun 20174.375-0.25-5.41%4.3754.6253,304,097
13 Jun 20174.625-0.13-2.63%4.6254.75577,228
12 Jun 20174.750.000.00%4.754.875851,910
09 Jun 20174.75+0.38+8.57%4.254.753,666,160
08 Jun 20174.375+0.25+6.06%4.1254.375615,694
07 Jun 20174.1250.000.00%4.1254.25260,964
06 Jun 20174.125+0.07+1.85%4.05000014.251,132,228
05 Jun 20174.05000010.000.00%4.05000014.25441,418
02 Jun 20174.05000010.000.00%3.84999994.05000011,233,554
01 Jun 20174.0500001-0.03-0.61%4.05000014.25222,943
31 May 20174.0749998-0.03-0.61%4.07499984.25248,808
30 May 20174.0999999-0.23-5.20%4.09999994.51,900,663
26 May 20174.3249998-0.20-4.42%4.32499984.5251,092,134
25 May 20174.5250.000.00%4.34999994.525407,945
Download more SHEARWATER GROUP PLC Historical Data

SHEARWATER GROUP PLC (SWG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.3754.37540.000001M59k-0.025-0.57%
1 Month4.5254.8753.850.000004M860k-0.175-3.87%
3 Months5.1255.1253.850.0000010M1M-0.775-15.12%
6 Months5.3759.753.850.0000031M2M-1.025-19.07%
1 Year0.859.750.850.0000040M2M3.5411.76%
3 Years1.6259.750.5250.0000040M591k2.725167.69%
5 Years2.8759.750.5250.0000040M402k1.47551.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20170625 00:23:29