Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/12/2014 123.62p 123.62p 101.37p 123.62p 25
12/12/2014 123.62p 123.62p 98.89p 123.62p 1213
11/12/2014 123.62p 123.62p 101.37p 123.62p 12
10/12/2014 123.62p 123.62p 123.62p 123.62p 0
09/12/2014 111.26p 123.62p 111.26p 123.62p 0
08/12/2014 111.26p 135.98p 103.84p 111.26p 51
05/12/2014 111.26p 111.26p 103.84p 111.26p 332
04/12/2014 111.26p 111.26p 103.84p 111.26p 303
03/12/2014 111.26p 111.26p 111.26p 111.26p 0
02/12/2014 111.26p 111.26p 111.26p 111.26p 0
01/12/2014 111.26p 111.26p 111.26p 111.26p 0
28/11/2014 111.26p 123.62p 111.26p 111.26p 0
27/11/2014 123.62p 123.62p 123.62p 123.62p 0
26/11/2014 123.62p 123.62p 123.62p 123.62p 0
25/11/2014 123.62p 135.98p 108.78p 123.62p 839
24/11/2014 123.62p 123.62p 108.78p 123.62p 199
21/11/2014 123.62p 123.62p 123.62p 123.62p 0
20/11/2014 123.62p 123.62p 123.62p 123.62p 0
19/11/2014 123.62p 123.62p 123.62p 123.62p 0
18/11/2014 123.62p 123.62p 123.62p 123.62p 0
17/11/2014 123.62p 123.62p 123.62p 123.62p 0
14/11/2014 123.62p 123.62p 113.73p 123.62p 0
13/11/2014 123.62p 123.62p 123.62p 123.62p 0
12/11/2014 123.62p 123.62p 113.73p 123.62p 256
11/11/2014 123.62p 123.62p 89.00p 123.62p 10112
10/11/2014 123.62p 123.62p 123.62p 123.62p 0
07/11/2014 123.62p 123.62p 123.62p 123.62p 0
06/11/2014 123.62p 123.62p 98.89p 123.62p 16445
05/11/2014 123.62p 123.62p 98.89p 123.62p 417
04/11/2014 123.62p 123.62p 123.62p 123.62p 0
03/11/2014 123.62p 123.62p 123.62p 123.62p 0
31/10/2014 123.62p 123.62p 101.37p 123.62p 101
30/10/2014 123.62p 123.62p 123.62p 123.62p 0
29/10/2014 123.62p 123.62p 123.62p 123.62p 0
28/10/2014 123.62p 123.62p 123.62p 123.62p 0
27/10/2014 123.62p 123.62p 123.62p 123.62p 0
24/10/2014 123.62p 123.62p 123.62p 123.62p 0
23/10/2014 123.62p 123.62p 123.62p 123.62p 0
22/10/2014 123.62p 123.62p 123.62p 123.62p 0
21/10/2014 123.62p 123.62p 123.62p 123.62p 0
20/10/2014 123.62p 123.62p 98.89p 123.62p 202
17/10/2014 123.62p 123.62p 123.62p 123.62p 0
16/10/2014 123.62p 123.62p 123.62p 123.62p 0
15/10/2014 123.62p 123.62p 123.62p 123.62p 0
14/10/2014 123.62p 123.62p 123.62p 123.62p 0
13/10/2014 123.62p 123.62p 123.62p 123.62p 0
10/10/2014 123.62p 123.62p 123.62p 123.62p 0
09/10/2014 123.62p 123.62p 123.62p 123.62p 0
08/10/2014 123.62p 123.62p 103.84p 123.62p 0
07/10/2014 123.62p 123.62p 123.62p 123.62p 0
06/10/2014 123.62p 135.98p 123.62p 123.62p 0
03/10/2014 123.62p 123.62p 123.62p 123.62p 0
02/10/2014 123.62p 123.62p 123.62p 123.62p 0
01/10/2014 123.62p 123.62p 98.89p 123.62p 15
30/09/2014 123.62p 123.62p 123.62p 123.62p 0
29/09/2014 123.62p 135.98p 123.62p 123.62p 0
26/09/2014 123.62p 123.62p 103.84p 123.62p 88
25/09/2014 123.62p 123.62p 123.62p 123.62p 0
24/09/2014 123.62p 123.62p 123.62p 123.62p 0
23/09/2014 123.62p 123.62p 123.62p 123.62p 0
22/09/2014 123.62p 123.62p 103.84p 123.62p 296
19/09/2014 123.62p 123.62p 103.84p 123.62p 202
18/09/2014 123.62p 123.62p 123.62p 123.62p 0
17/09/2014 123.62p 123.62p 123.62p 123.62p 0
16/09/2014 111.26p 123.62p 111.26p 123.62p 0
15/09/2014 111.26p 111.26p 111.26p 111.26p 0
12/09/2014 135.98p 135.98p 111.26p 111.26p 506
11/09/2014 135.98p 135.98p 135.98p 135.98p 0
10/09/2014 135.98p 135.98p 124.85p 135.98p 415
09/09/2014 135.98p 135.98p 135.98p 135.98p 0
08/09/2014 135.98p 135.98p 135.98p 135.98p 0
05/09/2014 135.98p 135.98p 135.98p 135.98p 0
04/09/2014 135.98p 135.98p 135.98p 135.98p 0
03/09/2014 135.98p 135.98p 135.98p 135.98p 0
02/09/2014 135.98p 135.98p 135.98p 135.98p 0
01/09/2014 135.98p 135.98p 135.98p 135.98p 0
29/08/2014 135.98p 135.98p 130.05p 135.98p 31
28/08/2014 135.98p 135.98p 132.02p 135.98p 68
27/08/2014 135.98p 135.98p 135.98p 135.98p 0
26/08/2014 135.98p 135.98p 135.98p 135.98p 0
22/08/2014 135.98p 160.70p 124.85p 135.98p 30
21/08/2014 135.98p 135.98p 105.08p 135.98p 924
20/08/2014 135.98p 135.98p 135.98p 135.98p 0
19/08/2014 135.98p 135.98p 135.98p 135.98p 0
18/08/2014 135.98p 148.34p 135.98p 135.98p 0
15/08/2014 148.34p 148.34p 148.34p 148.34p 0
14/08/2014 148.34p 148.34p 148.34p 148.34p 0
13/08/2014 148.34p 148.34p 148.34p 148.34p 0
12/08/2014 148.34p 148.34p 123.62p 148.34p 383
11/08/2014 148.34p 148.34p 148.34p 148.34p 0
08/08/2014 148.34p 148.34p 148.34p 148.34p 0
07/08/2014 148.34p 148.34p 128.56p 148.34p 1517
06/08/2014 148.34p 150.32p 148.34p 148.34p 0
05/08/2014 148.34p 150.32p 148.34p 148.34p 0
04/08/2014 148.34p 150.32p 148.34p 148.34p 0
01/08/2014 148.34p 150.32p 148.34p 148.34p 0
31/07/2014 148.34p 150.32p 148.34p 148.34p 40
30/07/2014 148.34p 150.32p 148.34p 148.34p 37
29/07/2014 148.34p 150.32p 148.34p 148.34p 0
28/07/2014 148.34p 152.30p 128.56p 148.34p 765
25/07/2014 148.34p 148.34p 128.56p 148.34p 0
24/07/2014 148.34p 148.34p 128.56p 148.34p 136
23/07/2014 148.34p 153.29p 148.34p 148.34p 0
22/07/2014 148.34p 153.29p 148.34p 148.34p 0
21/07/2014 148.34p 153.29p 148.34p 148.34p 2528
18/07/2014 148.34p 160.70p 126.09p 148.34p 0
17/07/2014 148.34p 160.70p 126.09p 148.34p 0
16/07/2014 148.34p 148.34p 126.09p 148.34p 30
15/07/2014 148.34p 153.29p 148.34p 148.34p 0
14/07/2014 148.34p 153.29p 148.34p 148.34p 68
11/07/2014 148.34p 148.34p 123.62p 148.34p 0
10/07/2014 148.34p 148.34p 123.62p 148.34p 183
09/07/2014 148.34p 154.03p 123.62p 148.34p 0
08/07/2014 148.34p 154.03p 123.62p 148.34p 0
07/07/2014 148.34p 154.03p 123.62p 148.34p 176
04/07/2014 148.34p 160.70p 148.34p 148.34p 0
03/07/2014 148.34p 160.70p 148.34p 148.34p 0
02/07/2014 160.70p 160.70p 148.34p 148.34p 312
01/07/2014 160.70p 173.07p 138.45p 160.70p 0
30/06/2014 160.70p 173.07p 138.45p 160.70p 0
27/06/2014 160.70p 173.07p 138.45p 160.70p 2353
26/06/2014 160.70p 160.70p 155.76p 160.70p 32
25/06/2014 160.70p 173.07p 149.58p 160.70p 0
24/06/2014 160.70p 160.70p 149.58p 160.70p 13
23/06/2014 173.07p 173.07p 148.34p 160.70p 1011
20/06/2014 173.07p 173.07p 148.34p 173.07p 0
19/06/2014 173.07p 173.07p 148.34p 173.07p 0
18/06/2014 165.65p 173.07p 148.34p 173.07p 1665
17/06/2014 165.65p 165.65p 148.34p 165.65p 404
16/06/2014 165.65p 185.43p 148.34p 165.65p 0
13/06/2014 165.65p 185.43p 148.34p 165.65p 0
12/06/2014 160.70p 185.43p 148.34p 165.65p 0
11/06/2014 160.70p 160.70p 148.34p 160.70p 0
10/06/2014 160.70p 160.70p 148.34p 160.70p 0
09/06/2014 160.70p 160.70p 148.34p 160.70p 140
06/06/2014 160.70p 185.43p 148.34p 160.70p 202
05/06/2014 160.70p 185.43p 148.34p 160.70p 0
04/06/2014 160.70p 185.43p 148.34p 160.70p 0
03/06/2014 160.70p 185.43p 148.34p 160.70p 0
02/06/2014 160.70p 173.07p 148.34p 160.70p 0
30/05/2014 160.70p 173.07p 148.34p 160.70p 0
29/05/2014 160.70p 173.07p 148.34p 160.70p 734
28/05/2014 173.07p 185.43p 159.22p 160.70p 116
27/05/2014 165.65p 165.65p 148.34p 165.65p 537
23/05/2014 165.65p 165.65p 164.66p 165.65p 54
22/05/2014 160.70p 165.65p 126.09p 165.65p 1817
21/05/2014 148.34p 160.70p 123.62p 148.34p 0
20/05/2014 148.34p 160.70p 123.62p 148.34p 0
19/05/2014 148.34p 160.70p 123.62p 148.34p 0
16/05/2014 148.34p 160.70p 123.62p 148.34p 0
15/05/2014 148.34p 160.70p 123.62p 148.34p 0
14/05/2014 148.34p 160.70p 123.62p 148.34p 0
13/05/2014 148.34p 160.70p 123.62p 148.34p 0
12/05/2014 148.34p 160.70p 123.62p 160.70p 45
09/05/2014 148.34p 160.70p 124.98p 160.70p 354
08/05/2014 148.34p 148.84p 123.62p 148.34p 0

*Close Price adjusted for both dividends and splits