Shearwater Group Plc Historical Data - SWG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Shearwater Group Plc (SWG)

44.00

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	7.31707317073	41	44	41	15258	42.44190741	DE
4	-5	-10.2040816327	49	49.5	41	27141	42.98473222	DE
12	-0.75	-1.67597765363	44.75	52.5	41	20593	46.35437088	DE
26	7	18.9189189189	37	53.5	34	24792	45.45350403	DE
52	-14	-24.1379310345	58	62.5	33.5	23636	45.85017893	DE
156	-119.5	-73.0886850153	163.5	222.5	33.5	37254	108.529485	DE
260	-166	-79.0476190476	210	320	1.55	351507	199.13814938	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	44	0	0.00	44	44	44	23937
1714062600	44	1	2.33	43	44	43	16234
1713976200	43	2	4.88	41	43	41	30652
1713889800	41	0	0.00	41	41	41	13112
1713803400	41	0	0.00	41	41	41	7686
1713544200	41	0	0.00	41	41	41	8608
1713457800	41	-0.5	-1.20	41.5	41.5	41	48749
1713371400	41.5	-1.5	-3.49	43	43	41.5	15000
1713285000	43	0	0.00	43	43	43	196
1713198600	43	0	0.00	43	43	43	4918
1712939400	43	0	0.00	43	43	43	25034
1712853000	43	0	0.00	43	43	43	18016
1712766600	43	0	0.00	43	43	43	138
1712680200	43	0	0.00	43	43	43	5643
1712593800	43	0	0.00	43	43	43	12108
1712334600	43	-1	-2.27	44	44	41.5	55640
1712248200	44	0.5	1.15	43.5	44	43.5	47123
1712161800	43.5	-6	-12.12	43	44	43	176663
1712075400	49.5	0.5	1.02	49	49.5	49	3025
1711647000	49	1.5	3.16	47.5	49	47.5	33129
1711560600	47.5	0	0.00	47.5	47.5	47.5	3942
1711474200	47.5	0	0.00	47.5	47.5	47.5	6422
1711387800	47.5	0	0.00	47.5	47.5	47.5	834
1711128600	47.5	-1.5	-3.06	49	49	47.5	5000
1711042200	49	-1	-2.00	50	50	47.5	3854
1710955800	50	0	0.00	50	50	50	0
1710869400	50	0	0.00	50	50	50	3155
1710783000	50	0	0.00	50	50	50	0
1710523800	50	-1.5	-2.91	51.5	51.5	50	17000
1710437400	51.5	-0.5	-0.96	52	52	51.5	27043
1710351000	52	0	0.00	52	52	52	17354
1710264600	52	0	0.00	52	52	52	0
1710178200	52	0.5	0.97	51.5	52	51.5	14333
1709919000	51.5	0	0.00	51.5	51.5	51.5	0
1709832600	51.5	0	0.00	51.5	51.5	51.5	917
1709746200	51.5	0	0.00	51.5	51.5	51.5	930
1709659800	51.5	0	0.00	51.5	51.5	51.5	0
1709573400	51.5	0	0.00	51.5	51.5	51	21489
1709314200	51.5	0	0.00	51.5	51.5	51.5	1217
1709227800	51.5	0	0.00	51.5	51.5	51.5	0
1709141400	51.5	-1	-1.90	52.5	52.5	51.5	20298
1709055000	52.5	0	0.00	52.5	52.5	52.5	41654
1708968600	52.5	5	10.53	47.5	52.5	47.5	81379
1708709400	47.5	1	2.15	46.5	47.5	46.5	34161
1708623000	46.5	0	0.00	46.5	46.5	46.5	0
1708536600	46.5	-0.5	-1.06	47	47	46.5	11220
1708450200	47	0	0.00	47	47	47	15000
1708363800	47	0	0.00	47	47	47	1404
1708104600	47	0	0.00	47	47	47	10000
1708018200	47	0	0.00	47	47	47	6049
1707931800	47	0	0.00	47	47	47	0
1707845400	47	0	0.00	47	47	47	29945
1707759000	47	0	0.00	47	47	47	6407
1707499800	47	-1	-2.08	48	48	47	2847
1707413400	48	0	0.00	48	48	48	5144
1707327000	48	1	2.13	47	48	47	25000
1707240600	47	3	6.82	44	47	44	78292
1707154200	44	-0.75	-1.68	44.75	44.75	44	14154
1706895000	44.75	0	0.00	44.75	44.75	44.75	1537
1706808600	44.75	0	0.00	44.75	44.75	44.75	5162
1706722200	44.75	1.75	4.07	43	44.75	43	19461
1706635800	43	0	0.00	43	43	43	12288
1706549400	43	0	0.00	43	43	43	6042

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