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
  -0.05p -1.20% 4.125p 4.00p 4.25p 4.175p 4.125p 4.175p 561,200 10:14:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.2 -0.1 - 39.63

Shearwater (SWG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 20174.1750001-0.08-1.76%4.17500014.25322,384
21 Jul 20174.25+0.13+3.03%4.1254.252,554,947
20 Jul 20174.1250.000.00%44.125157,693
19 Jul 20174.125+0.25+6.45%3.8754.1255,031,375
18 Jul 20173.8750.000.00%3.7541,279,996
17 Jul 20173.875-0.25-6.06%3.8754.125551,437
14 Jul 20174.125-0.25-5.71%4.1254.375387,848
13 Jul 20174.3750.000.00%4.254.375410,797
12 Jul 20174.375+0.20+4.79%4.17500014.3751,129,457
11 Jul 20174.1750001-0.13-2.91%4.17500014.3000001398,468
10 Jul 20174.3000001-0.08-1.71%4.254.5243,874
07 Jul 20174.3750.000.00%4.3754.5275,000
06 Jul 20174.3750.000.00%4.3754.5222,863
05 Jul 20174.3750.000.00%4.3754.5217,057
04 Jul 20174.3750.000.00%4.3754.5583,262
03 Jul 20174.3750.000.00%4.3754.5239,294
30 Jun 20174.3750.000.00%4.254.375338,806
29 Jun 20174.3750.000.00%4.3754.54,988
28 Jun 20174.375+0.13+2.94%4.254.3751,130,093
27 Jun 20174.25-0.23-5.03%4.1254.4749999741,819
26 Jun 20174.4749999+0.13+2.87%4.254.4749999860,099
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 Week3.8754.253.754.1267158k5M2M0.256.45%
1 Month4.4754.53.754.19725k5M811k-0.35-7.82%
3 Months4.2754.8753.754.394105M1M-0.15-3.51%
6 Months7.1257.753.754.9598031M1M-3-42.11%
1 Year19.750.954.8473040M2M3.125312.50%
3 Years1.59.750.5254.3814040M612k2.625175.00%
5 Years2.3759.750.5254.1854040M414k1.7573.68%
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:40 V: D:20170725 14:56:03