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 -1.46% 3.375p 3.25p 3.50p 3.425p 3.375p 3.425p 207,089 08:37:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.3 -0.4 - 32.42

Shearwater (SWG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Feb 20183.375-0.05-1.46%3.3753.4249999207,089
16 Feb 20183.4249999+0.05+1.48%3.1253.424999915,055
15 Feb 20183.3750.000.00%3.1253.5460,953
14 Feb 20183.3750.000.00%3.1253.375182,046
13 Feb 20183.3750.000.00%3.29999993.37557,142
12 Feb 20183.375+0.03+0.75%3.1253.375489,438
09 Feb 20183.3499999+0.13+4.04%3.1253.34999997,325,294
08 Feb 20183.220.000.00%3.223.250
07 Feb 20183.22+0.05+1.42%3.1253.25645,363
06 Feb 20183.1749999-0.13-3.79%33.251,141,358
05 Feb 20183.2999999-0.23-6.38%3.29999993.625532,314
02 Feb 20183.525-0.10-2.76%3.5253.625513,830
01 Feb 20183.6250.000.00%3.53.625603,433
31 Jan 20183.625+0.05+1.40%3.42499993.625636,637
30 Jan 20183.575-0.25-6.54%3.5753.8252,344,124
29 Jan 20183.8250.000.00%3.6253.82582,992
26 Jan 20183.825+0.13+3.38%3.6253.825703,537
25 Jan 20183.7+0.05+1.37%3.6253.75392,742
24 Jan 20183.65-0.23-5.81%3.6253.875114,657
23 Jan 20183.8750.000.00%3.6253.952,649,982
22 Jan 20183.875+0.38+10.71%3.53.8751,981,845
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 Week3.353.53.1253.375615k489k241k0.0250.75%
1 Month3.53.9533.525215k7M1M-0.125-3.57%
3 Months3.1253.952.753.296210k7M814k0.258.00%
6 Months3.8754.6252.753.653410k12M980k-0.5-12.90%
1 Year6.256.252.754.23595k31M1M-2.875-46.00%
3 Years0.959.750.5254.263530040M1M2.425255.26%
5 Years3.259.750.5254.112114940M858k0.1253.85%
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:20180220 02:05:47