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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits