Shearwater Group (SWG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shearwater Group

Date Open High Low Close* Volume
01/10/2015 86.53p 86.53p 86.53p 86.53p 0
30/09/2015 86.53p 98.89p 86.53p 86.53p 0
29/09/2015 86.53p 98.89p 86.53p 86.53p 0
28/09/2015 86.53p 86.53p 86.53p 86.53p 0
25/09/2015 86.53p 98.89p 86.53p 86.53p 0
24/09/2015 86.53p 89.00p 86.53p 86.53p 111
23/09/2015 86.53p 98.89p 86.53p 86.53p 0
22/09/2015 86.53p 86.53p 86.53p 86.53p 0
21/09/2015 86.53p 86.53p 74.27p 86.53p 64
18/09/2015 86.53p 86.53p 86.53p 86.53p 0
17/09/2015 86.53p 86.53p 86.53p 86.53p 0
16/09/2015 86.53p 86.53p 86.53p 86.53p 0
15/09/2015 86.53p 86.53p 86.53p 86.53p 0
14/09/2015 86.53p 86.53p 86.53p 86.53p 0
11/09/2015 86.53p 86.53p 86.53p 86.53p 0
10/09/2015 86.53p 86.53p 86.53p 86.53p 0
09/09/2015 86.53p 86.53p 86.53p 86.53p 0
08/09/2015 86.53p 86.53p 86.53p 86.53p 0
07/09/2015 86.53p 86.53p 74.27p 86.53p 225
04/09/2015 86.53p 86.53p 86.53p 86.53p 0
03/09/2015 86.53p 86.53p 86.53p 86.53p 0
02/09/2015 86.53p 86.53p 74.17p 86.53p 2477
01/09/2015 86.53p 86.53p 74.27p 86.53p 307
28/08/2015 86.53p 86.53p 86.53p 86.53p 0
27/08/2015 86.53p 86.53p 86.53p 86.53p 0
26/08/2015 86.53p 86.53p 86.53p 86.53p 0
25/08/2015 86.53p 86.53p 86.53p 86.53p 0
24/08/2015 86.53p 86.53p 86.53p 86.53p 0
21/08/2015 98.89p 98.89p 74.18p 86.53p 1339
20/08/2015 98.89p 113.72p 74.27p 98.89p 187
19/08/2015 111.26p 116.70p 98.89p 98.89p 495
18/08/2015 111.26p 111.26p 111.26p 111.26p 0
17/08/2015 111.26p 111.26p 111.26p 111.26p 0
14/08/2015 111.26p 111.26p 98.89p 111.26p 101
13/08/2015 111.26p 111.26p 111.26p 111.26p 0
12/08/2015 111.26p 111.26p 111.26p 111.26p 0
11/08/2015 111.26p 111.26p 111.26p 111.26p 0
10/08/2015 111.26p 111.26p 111.26p 111.26p 0
07/08/2015 111.26p 111.26p 111.26p 111.26p 0
06/08/2015 111.26p 111.26p 111.26p 111.26p 0
05/08/2015 111.26p 111.26p 98.89p 111.26p 285
04/08/2015 111.26p 111.26p 111.26p 111.26p 0
03/08/2015 111.26p 111.26p 98.89p 111.26p 56
31/07/2015 111.26p 111.26p 111.26p 111.26p 0
30/07/2015 111.26p 111.26p 111.26p 111.26p 0
29/07/2015 111.26p 123.62p 111.26p 111.26p 0
28/07/2015 111.26p 111.26p 111.26p 111.26p 0
27/07/2015 111.26p 111.26p 111.26p 111.26p 0
24/07/2015 111.26p 123.62p 111.26p 111.26p 0
23/07/2015 111.26p 118.67p 111.26p 111.26p 51
22/07/2015 111.26p 111.26p 111.26p 111.26p 0
21/07/2015 111.26p 111.26p 111.26p 111.26p 0
20/07/2015 111.26p 111.26p 98.89p 111.26p 101
17/07/2015 111.26p 111.26p 111.26p 111.26p 0
16/07/2015 113.73p 122.63p 98.89p 111.26p 5157
15/07/2015 113.73p 113.73p 113.73p 113.73p 0
14/07/2015 113.73p 113.73p 113.73p 113.73p 0
13/07/2015 113.73p 123.62p 113.73p 113.73p 0
10/07/2015 113.73p 113.73p 113.73p 113.73p 0
09/07/2015 113.73p 113.73p 113.73p 113.73p 0
08/07/2015 118.67p 123.62p 113.73p 113.73p 506
07/07/2015 128.56p 128.56p 108.78p 118.67p 2528
06/07/2015 128.56p 128.56p 123.62p 128.56p 0
03/07/2015 128.56p 128.56p 128.56p 128.56p 0
02/07/2015 128.56p 128.56p 128.56p 128.56p 0
01/07/2015 128.56p 133.51p 128.56p 128.56p 1115
30/06/2015 128.56p 128.56p 109.13p 128.56p 1287
29/06/2015 128.56p 128.56p 113.53p 128.56p 354
26/06/2015 128.56p 128.56p 128.56p 128.56p 0
25/06/2015 135.98p 135.98p 98.89p 128.56p 3439
24/06/2015 135.98p 135.98p 126.59p 135.98p 364
23/06/2015 135.98p 135.98p 135.98p 135.98p 0
22/06/2015 135.98p 135.98p 135.98p 135.98p 0
19/06/2015 135.98p 135.98p 135.98p 135.98p 0
18/06/2015 135.98p 135.98p 135.98p 135.98p 0
17/06/2015 135.98p 148.34p 135.98p 135.98p 0
16/06/2015 135.98p 148.34p 135.98p 135.98p 1264
15/06/2015 135.98p 135.98p 135.98p 135.98p 0
12/06/2015 135.98p 135.98p 135.98p 135.98p 0
11/06/2015 135.98p 148.34p 135.98p 135.98p 0
10/06/2015 135.98p 135.98p 135.98p 135.98p 0
09/06/2015 135.98p 135.98p 135.98p 135.98p 0
08/06/2015 135.98p 135.98p 135.98p 135.98p 0
05/06/2015 135.98p 143.39p 135.98p 135.98p 708
04/06/2015 148.34p 148.34p 123.62p 135.98p 6590
03/06/2015 148.34p 148.34p 133.52p 148.34p 2705
02/06/2015 148.34p 148.34p 148.34p 148.34p 0
01/06/2015 148.34p 173.06p 148.34p 148.34p 349
29/05/2015 148.34p 148.34p 148.34p 148.34p 0
28/05/2015 148.34p 148.34p 148.34p 148.34p 0
27/05/2015 148.34p 148.34p 148.34p 148.34p 0
26/05/2015 148.34p 148.34p 148.34p 148.34p 0
22/05/2015 148.34p 148.34p 148.34p 148.34p 0
21/05/2015 148.34p 148.34p 148.34p 148.34p 0
20/05/2015 148.34p 148.34p 133.52p 148.34p 253
19/05/2015 148.34p 148.34p 148.34p 148.34p 0
18/05/2015 148.34p 148.34p 148.34p 148.34p 0
15/05/2015 148.34p 173.07p 148.34p 148.34p 318
14/05/2015 148.34p 148.34p 148.34p 148.34p 0
13/05/2015 148.34p 148.34p 133.52p 148.34p 253
12/05/2015 118.67p 148.34p 111.76p 148.34p 4169
11/05/2015 118.67p 138.44p 118.67p 118.67p 2015
08/05/2015 118.67p 133.51p 118.67p 118.67p 3539
07/05/2015 118.67p 138.45p 118.67p 118.67p 248
06/05/2015 118.67p 118.67p 104.33p 118.67p 465
05/05/2015 118.67p 118.67p 118.67p 118.67p 0
01/05/2015 118.67p 118.67p 118.67p 118.67p 0
30/04/2015 118.67p 118.67p 118.67p 118.67p 0
29/04/2015 118.67p 118.67p 118.67p 118.67p 0
28/04/2015 118.67p 118.67p 118.67p 118.67p 0
27/04/2015 118.67p 118.67p 104.33p 118.67p 137
24/04/2015 118.67p 118.67p 118.67p 118.67p 0
23/04/2015 118.67p 118.67p 104.33p 118.67p 131
22/04/2015 118.67p 118.67p 118.67p 118.67p 0
21/04/2015 118.67p 118.67p 118.67p 118.67p 0
20/04/2015 113.73p 118.67p 113.73p 118.67p 0
17/04/2015 113.73p 113.73p 104.33p 113.73p 51
16/04/2015 113.73p 125.60p 107.00p 113.73p 1547
15/04/2015 106.31p 120.65p 98.89p 113.73p 7918
14/04/2015 106.31p 106.31p 98.89p 106.31p 365026
13/04/2015 106.31p 106.31p 91.48p 106.31p 5036
10/04/2015 106.31p 106.31p 106.31p 106.31p 0
09/04/2015 106.31p 106.31p 106.31p 106.31p 0
08/04/2015 106.31p 106.31p 106.31p 106.31p 0
07/04/2015 106.31p 106.31p 106.31p 106.31p 0
02/04/2015 93.95p 106.31p 93.95p 106.31p 802
01/04/2015 93.95p 96.91p 93.95p 93.95p 303
31/03/2015 93.95p 93.95p 93.95p 93.95p 0
30/03/2015 93.95p 93.95p 93.95p 93.95p 0
27/03/2015 93.95p 93.95p 93.95p 93.95p 0
26/03/2015 93.95p 93.95p 93.95p 93.95p 0
25/03/2015 93.95p 108.78p 93.95p 93.95p 0
24/03/2015 93.95p 93.95p 93.95p 93.95p 0
23/03/2015 93.95p 93.95p 93.95p 93.95p 0
20/03/2015 93.95p 96.92p 93.95p 93.95p 162
19/03/2015 93.95p 96.42p 89.00p 93.95p 921
18/03/2015 93.95p 108.78p 93.95p 93.95p 0
17/03/2015 93.95p 93.95p 93.95p 93.95p 0
16/03/2015 93.95p 93.95p 93.95p 93.95p 0
13/03/2015 93.95p 93.95p 93.95p 93.95p 0
12/03/2015 93.95p 93.95p 93.95p 93.95p 0
11/03/2015 93.95p 93.95p 93.95p 93.95p 0
10/03/2015 93.95p 93.95p 93.95p 93.95p 0
09/03/2015 93.95p 93.95p 93.95p 93.95p 0
06/03/2015 93.95p 93.95p 93.95p 93.95p 0
05/03/2015 93.95p 96.42p 93.95p 93.95p 428
04/03/2015 93.95p 93.95p 93.95p 93.95p 0
03/03/2015 93.95p 93.95p 93.95p 93.95p 0
02/03/2015 93.95p 96.42p 93.95p 93.95p 253
27/02/2015 93.95p 93.95p 93.95p 93.95p 0
26/02/2015 93.95p 93.95p 93.95p 93.95p 0
25/02/2015 93.95p 93.95p 93.95p 93.95p 0
24/02/2015 93.95p 93.95p 93.95p 93.95p 0
23/02/2015 93.95p 96.42p 93.95p 93.95p 132
20/02/2015 106.31p 106.31p 93.95p 93.95p 0
19/02/2015 106.31p 106.31p 96.42p 106.31p 182
18/02/2015 106.31p 106.31p 89.00p 106.31p 40
17/02/2015 106.31p 106.31p 106.31p 106.31p 0
16/02/2015 106.31p 106.31p 96.42p 106.31p 574
13/02/2015 106.31p 106.31p 96.42p 106.31p 1264
12/02/2015 106.31p 106.31p 106.31p 106.31p 0
11/02/2015 106.31p 106.31p 96.42p 106.31p 6
10/02/2015 118.67p 118.67p 98.89p 106.31p 9589
09/02/2015 118.67p 118.67p 118.67p 118.67p 0
06/02/2015 118.67p 118.67p 118.67p 118.67p 0
05/02/2015 118.67p 118.67p 118.67p 118.67p 0
04/02/2015 118.67p 118.67p 118.67p 118.67p 0
03/02/2015 118.67p 118.67p 98.89p 118.67p 12228
02/02/2015 118.67p 118.67p 98.89p 118.67p 2528
30/01/2015 118.67p 118.67p 118.67p 118.67p 0
29/01/2015 118.67p 118.67p 118.67p 118.67p 0
28/01/2015 118.67p 135.98p 118.67p 118.67p 0
27/01/2015 118.67p 118.67p 98.89p 118.67p 1679
26/01/2015 118.67p 118.67p 118.67p 118.67p 0
23/01/2015 118.67p 135.98p 118.67p 118.67p 0
22/01/2015 118.67p 118.67p 106.31p 118.67p 82
21/01/2015 118.67p 118.67p 98.89p 118.67p 202
20/01/2015 118.67p 118.67p 118.67p 118.67p 0
19/01/2015 118.67p 118.67p 98.89p 118.67p 417
16/01/2015 118.67p 118.67p 118.67p 118.67p 0
15/01/2015 111.26p 118.67p 99.14p 118.67p 367
14/01/2015 118.67p 118.67p 98.89p 111.26p 1517
13/01/2015 118.67p 118.67p 118.67p 118.67p 0
12/01/2015 118.67p 118.67p 99.49p 118.67p 2
09/01/2015 118.67p 118.67p 118.67p 118.67p 0
08/01/2015 118.67p 118.67p 118.67p 118.67p 0
07/01/2015 118.67p 118.67p 118.67p 118.67p 0
06/01/2015 118.67p 118.67p 118.67p 118.67p 0
05/01/2015 123.62p 123.62p 99.39p 118.67p 37
02/01/2015 123.62p 123.62p 123.62p 123.62p 0
31/12/2014 111.26p 123.62p 98.89p 123.62p 183
30/12/2014 123.62p 123.62p 99.14p 111.26p 40
29/12/2014 111.26p 111.26p 108.78p 111.26p 46
24/12/2014 111.26p 111.26p 111.26p 111.26p 0
23/12/2014 111.26p 135.98p 111.26p 111.26p 0
22/12/2014 111.26p 111.26p 111.26p 111.26p 0
19/12/2014 111.26p 135.98p 111.26p 111.26p 0
18/12/2014 111.26p 111.26p 111.26p 111.26p 0
17/12/2014 111.26p 111.26p 98.89p 111.26p 315
16/12/2014 123.62p 123.62p 98.89p 111.26p 2022

*Close Price adjusted for both dividends and splits