FRA, DTW1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DTW1: SHEARWATER GRP PLC LS-10

28 Aug 2025

LAST: 0.6600	CHANGE: 0.02	OPEN: 0.6750	HIGH: 0.6750	ASK: 0.0000	VOLUME: 110
LAST: 0.6600	CHG(%): 2.22	PREV: 0.6750	LOW: 0.6600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.6750	0.6750	0.6600	0.6600	110
27 Aug 25	0.6900	0.6900	0.6750	0.6750	110
26 Aug 25	0.6800	0.6900	0.6800	0.6900	110
25 Aug 25	0.6800	0.6800	0.6800	0.6800	110
22 Aug 25	0.6650	0.6800	0.6650	0.6800	110
21 Aug 25	0.6800	0.6800	0.6650	0.6650	110
20 Aug 25	0.6750	0.6800	0.6750	0.6800	110
19 Aug 25	0.6850	0.6850	0.6750	0.6750	110
18 Aug 25	0.7100	0.7100	0.7000	0.7000	110
15 Aug 25	0.7100	0.7100	0.7100	0.7100	110

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.68
MA10:	0.68
MA20:	0.69
MA50:	0.64
MA100:	0.55
MA200:	0.47
RSI14:	22.22
WPR14:	-100.00
MTM14:	-0.08
ROC14:	-0.10
ATR:	0.01
Week High:	0.69
Week Low:	0.66
Month High:	0.75
Month Low:	0.66
Year High:	0.77
Year Low:	0.33
Volatility:	31.78

RECENT SPLITS

Date	Ratio
26 Sep 2019	1-100