Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/05/2014 | 148.34p | 148.84p | 123.62p | 148.34p | 0 |
| 06/05/2014 | 148.34p | 148.84p | 123.62p | 148.34p | 11109 |
| 02/05/2014 | 148.34p | 148.34p | 118.67p | 148.34p | 0 |
| 01/05/2014 | 128.56p | 148.34p | 118.67p | 148.34p | 5090 |
| 30/04/2014 | 128.56p | 135.98p | 108.78p | 128.56p | 916 |
| 29/04/2014 | 123.62p | 128.56p | 98.89p | 128.56p | 1589 |
| 28/04/2014 | 111.26p | 123.62p | 98.89p | 123.62p | 0 |
| 25/04/2014 | 111.26p | 119.91p | 98.89p | 111.26p | 843 |
| 24/04/2014 | 111.26p | 135.98p | 111.26p | 111.26p | 0 |
| 23/04/2014 | 111.26p | 135.98p | 111.26p | 111.26p | 0 |
| 22/04/2014 | 135.98p | 135.98p | 111.26p | 111.26p | 1533 |
| 17/04/2014 | 135.98p | 141.42p | 135.98p | 135.98p | 486 |
| 16/04/2014 | 135.98p | 135.98p | 123.62p | 135.98p | 0 |
| 15/04/2014 | 135.98p | 135.98p | 123.62p | 135.98p | 182 |
| 14/04/2014 | 135.98p | 160.70p | 124.11p | 135.98p | 0 |
| 11/04/2014 | 135.98p | 160.70p | 124.11p | 135.98p | 0 |
| 10/04/2014 | 135.98p | 160.70p | 124.11p | 160.70p | 161 |
| 09/04/2014 | 135.98p | 160.70p | 111.26p | 160.70p | 2528 |
| 08/04/2014 | 135.98p | 135.98p | 123.62p | 135.98p | 1011 |
| 07/04/2014 | 135.98p | 135.98p | 98.89p | 135.98p | 0 |
| 04/04/2014 | 135.98p | 135.98p | 98.89p | 135.98p | 6370 |
| 03/04/2014 | 135.98p | 160.70p | 126.09p | 160.70p | 0 |
| 02/04/2014 | 135.98p | 135.98p | 126.09p | 135.98p | 0 |
| 01/04/2014 | 135.98p | 135.98p | 126.09p | 135.98p | 51 |
| 31/03/2014 | 148.34p | 148.34p | 123.62p | 135.98p | 1820 |
| 28/03/2014 | 135.98p | 160.70p | 125.60p | 160.70p | 0 |
| 27/03/2014 | 148.34p | 148.34p | 125.60p | 135.98p | 455 |
| 26/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 25/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 24/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 21/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 20/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 19/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 0 |
| 18/03/2014 | 135.98p | 143.40p | 124.85p | 135.98p | 319 |
| 17/03/2014 | 135.98p | 160.70p | 127.08p | 160.70p | 223 |
| 14/03/2014 | 135.98p | 146.36p | 135.98p | 135.98p | 0 |
| 13/03/2014 | 135.98p | 146.36p | 135.98p | 135.98p | 1561 |
| 12/03/2014 | 135.98p | 135.98p | 123.62p | 135.98p | 0 |
| 11/03/2014 | 135.98p | 135.98p | 123.62p | 135.98p | 806 |
| 10/03/2014 | 135.98p | 148.34p | 123.62p | 135.98p | 2090 |
| 07/03/2014 | 148.34p | 148.34p | 123.62p | 135.98p | 3013 |
| 06/03/2014 | 148.34p | 162.19p | 148.34p | 148.34p | 67 |
| 05/03/2014 | 148.34p | 148.34p | 129.06p | 148.34p | 154 |
| 04/03/2014 | 148.34p | 148.34p | 133.51p | 148.34p | 506 |
| 03/03/2014 | 148.34p | 148.34p | 123.62p | 148.34p | 115 |
| 28/02/2014 | 148.34p | 148.34p | 133.51p | 148.34p | 10 |
| 27/02/2014 | 148.34p | 162.19p | 133.51p | 148.34p | 73 |
| 26/02/2014 | 148.34p | 148.34p | 132.52p | 148.34p | 0 |
| 25/02/2014 | 148.34p | 148.34p | 132.52p | 148.34p | 0 |
| 24/02/2014 | 148.34p | 148.34p | 132.52p | 148.34p | 313 |
| 21/02/2014 | 148.34p | 148.34p | 133.51p | 148.34p | 0 |
| 20/02/2014 | 148.34p | 148.34p | 133.51p | 148.34p | 943 |
| 19/02/2014 | 148.34p | 163.18p | 133.51p | 148.34p | 596 |
| 18/02/2014 | 160.70p | 160.70p | 148.34p | 148.34p | 708 |
| 17/02/2014 | 160.70p | 168.12p | 148.34p | 160.70p | 4930 |
| 14/02/2014 | 173.07p | 173.07p | 108.78p | 160.70p | 12899 |
| 13/02/2014 | 173.07p | 185.43p | 173.07p | 173.07p | 0 |
| 12/02/2014 | 185.43p | 185.43p | 173.07p | 173.07p | 219 |
| 11/02/2014 | 185.43p | 185.43p | 181.22p | 185.43p | 542 |
| 10/02/2014 | 185.43p | 185.43p | 173.07p | 185.43p | 30 |
| 07/02/2014 | 185.43p | 185.43p | 168.36p | 185.43p | 152 |
| 06/02/2014 | 185.43p | 185.43p | 168.36p | 185.43p | 0 |
| 05/02/2014 | 185.43p | 185.43p | 168.36p | 185.43p | 0 |
| 04/02/2014 | 185.43p | 185.43p | 168.36p | 185.43p | 0 |
| 03/02/2014 | 185.43p | 185.43p | 168.36p | 185.43p | 202 |
| 31/01/2014 | 187.90p | 187.90p | 178.01p | 185.43p | 152 |
| 30/01/2014 | 192.84p | 192.84p | 187.90p | 187.90p | 50 |
| 29/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 28/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 92 |
| 27/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 24/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 23/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 22/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 21/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 0 |
| 20/01/2014 | 192.84p | 192.84p | 187.90p | 192.84p | 20 |
| 17/01/2014 | 207.68p | 207.68p | 187.90p | 192.84p | 1425 |
| 16/01/2014 | 207.68p | 207.68p | 197.79p | 207.68p | 0 |
| 15/01/2014 | 207.68p | 207.68p | 197.79p | 207.68p | 327 |
| 14/01/2014 | 207.68p | 207.68p | 197.79p | 207.68p | 202 |
| 13/01/2014 | 210.15p | 210.15p | 200.26p | 207.68p | 0 |
| 10/01/2014 | 210.15p | 210.15p | 200.26p | 210.15p | 101 |
| 09/01/2014 | 210.15p | 222.51p | 190.43p | 210.15p | 0 |
| 08/01/2014 | 210.15p | 222.51p | 190.43p | 210.15p | 0 |
| 07/01/2014 | 210.15p | 222.51p | 190.43p | 210.15p | 0 |
| 06/01/2014 | 222.51p | 222.51p | 190.43p | 210.15p | 591 |
| 03/01/2014 | 222.51p | 222.51p | 206.49p | 222.51p | 53 |
| 02/01/2014 | 222.51p | 222.51p | 198.88p | 222.51p | 0 |
| 31/12/2013 | 222.51p | 222.51p | 198.88p | 222.51p | 509 |
| 30/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 528 |
| 27/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 24/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 23/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 20/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 19/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 18/12/2013 | 222.51p | 234.87p | 198.88p | 222.51p | 0 |
| 17/12/2013 | 222.51p | 234.87p | 198.88p | 234.87p | 585 |
| 16/12/2013 | 222.51p | 222.51p | 210.15p | 222.51p | 473 |
| 13/12/2013 | 222.51p | 222.51p | 199.02p | 222.51p | 424 |
| 12/12/2013 | 222.51p | 222.51p | 217.57p | 222.51p | 7 |
| 11/12/2013 | 247.24p | 259.60p | 197.79p | 234.87p | 4729 |
| 10/12/2013 | 197.79p | 296.68p | 186.81p | 259.60p | 11439 |
| 09/12/2013 | 185.43p | 197.79p | 173.07p | 197.79p | 6072 |
| 06/12/2013 | 185.43p | 185.43p | 160.70p | 160.70p | 273 |
| 05/12/2013 | 185.43p | 185.43p | 182.46p | 185.43p | 5 |
| 04/12/2013 | 185.43p | 185.43p | 160.70p | 185.43p | 0 |
| 03/12/2013 | 185.43p | 185.43p | 160.70p | 185.43p | 1322 |
| 02/12/2013 | 185.43p | 185.43p | 173.07p | 185.43p | 76 |
| 29/11/2013 | 185.43p | 191.85p | 185.43p | 185.43p | 0 |
| 28/11/2013 | 185.43p | 191.85p | 185.43p | 185.43p | 97 |
| 27/11/2013 | 185.43p | 191.85p | 185.43p | 185.43p | 512 |
| 26/11/2013 | 185.43p | 185.43p | 180.48p | 185.43p | 270 |
| 25/11/2013 | 185.43p | 191.85p | 178.01p | 185.43p | 313 |
| 22/11/2013 | 210.15p | 210.15p | 173.07p | 185.43p | 809 |
| 21/11/2013 | 210.15p | 210.15p | 197.79p | 210.15p | 0 |
| 20/11/2013 | 210.15p | 210.15p | 197.79p | 210.15p | 0 |
| 19/11/2013 | 210.15p | 210.15p | 197.79p | 210.15p | 757 |
| 18/11/2013 | 210.15p | 215.59p | 210.15p | 210.15p | 0 |
| 15/11/2013 | 210.15p | 215.59p | 210.15p | 210.15p | 0 |
| 14/11/2013 | 210.15p | 215.59p | 210.15p | 210.15p | 10 |
*Close Price adjusted for both dividends and splits