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
  +0.125p +3.23% 4.00p 3.75p 4.25p 4.00p 3.875p 3.875p 280,718 09:38:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.2 -0.1 - 38.43

Shearwater (SWG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 20173.8750.000.00%3.8754.125265,702
15 Aug 20173.875-0.25-6.06%3.8754.125987,248
14 Aug 20174.1250.000.00%44.125883,869
11 Aug 20174.125-0.25-5.71%4.1254.375748,666
10 Aug 20174.3750.000.00%4.3754.5554,950
09 Aug 20174.375+0.25+6.06%4.1254.3752,661,448
08 Aug 20174.1250.000.00%4.1254.375179,346
07 Aug 20174.1250.000.00%4.1254.375129,939
04 Aug 20174.1250.000.00%4.1254.25882,894
03 Aug 20174.125-0.13-2.94%4.1254.3753,906,135
02 Aug 20174.25-0.13-2.86%4.254.375225,426
01 Aug 20174.3750.000.00%4.254.375193,266
31 Jul 20174.3750.000.00%4.254.375748,576
28 Jul 20174.3750.000.00%4.254.37525,350
27 Jul 20174.375-0.13-2.78%4.3754.5619,342
26 Jul 20174.5+0.32+7.78%4.17500014.6253,340,970
25 Jul 20174.17500010.000.00%4.1254.25805,742
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
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 Week4.3754.53.8754.0743266k987k688k-0.375-8.57%
1 Month4.1254.6253.8754.251025k4M1M-0.125-3.03%
3 Months4.5254.8753.754.283405M864k-0.525-11.60%
6 Months6.3756.3753.754.6711031M1M-2.375-37.25%
1 Year19.750.954.8279040M2M3300.00%
3 Years1.3759.750.5254.3781040M635k2.625190.91%
5 Years2.3759.750.5254.1878040M428k1.62568.42%
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:42 V: D:20170817 13:53:52