Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2013 296.68p 296.68p 271.96p 296.68p 0
17/05/2013 296.68p 296.68p 271.96p 296.68p 0
16/05/2013 296.68p 296.68p 271.96p 296.68p 26
15/05/2013 296.68p 296.68p 271.96p 296.68p 0
14/05/2013 296.68p 296.68p 271.96p 296.68p 0
13/05/2013 296.68p 296.68p 271.96p 296.68p 0
10/05/2013 296.68p 296.68p 271.96p 296.68p 1679
09/05/2013 296.68p 296.68p 296.68p 296.68p 0
08/05/2013 296.68p 296.68p 296.68p 296.68p 0
07/05/2013 296.68p 296.68p 296.68p 296.68p 0
03/05/2013 296.68p 296.68p 296.68p 296.68p 2690
02/05/2013 296.68p 296.68p 271.96p 296.68p 0
01/05/2013 296.68p 296.68p 271.96p 296.68p 9
30/04/2013 296.68p 296.68p 252.18p 296.68p 1770
29/04/2013 296.68p 296.68p 271.96p 296.68p 245
26/04/2013 296.68p 296.68p 271.96p 296.68p 561
25/04/2013 296.68p 296.68p 281.85p 296.68p 0
24/04/2013 296.68p 296.68p 281.85p 296.68p 324
23/04/2013 296.68p 296.68p 286.79p 296.68p 0
22/04/2013 296.68p 296.68p 286.79p 296.68p 169
19/04/2013 296.68p 296.68p 286.79p 296.68p 0
18/04/2013 296.68p 296.68p 286.79p 296.68p 0
17/04/2013 296.68p 296.68p 286.79p 296.68p 68
16/04/2013 284.32p 286.79p 284.32p 284.32p 168
15/04/2013 284.32p 289.27p 271.96p 284.32p 3893
12/04/2013 284.32p 284.32p 279.38p 284.32p 546
11/04/2013 284.32p 284.32p 277.89p 284.32p 506
10/04/2013 284.32p 284.32p 271.96p 284.32p 582
09/04/2013 271.96p 284.32p 247.24p 284.32p 5157
08/04/2013 271.96p 271.96p 267.01p 271.96p 2528
05/04/2013 271.96p 271.96p 253.17p 271.96p 0
04/04/2013 271.96p 271.96p 253.17p 271.96p 30
03/04/2013 271.96p 279.87p 271.96p 271.96p 561
02/04/2013 259.60p 271.96p 259.60p 271.96p 354
28/03/2013 271.96p 271.96p 259.60p 259.60p 2022
27/03/2013 271.96p 271.96p 247.43p 271.96p 101
26/03/2013 271.96p 271.96p 265.04p 271.96p 189
25/03/2013 271.96p 271.96p 247.24p 271.96p 171
22/03/2013 271.96p 271.96p 247.24p 271.96p 171
21/03/2013 271.96p 271.96p 247.44p 271.96p 101
20/03/2013 259.60p 259.60p 247.24p 259.60p 12781
19/03/2013 284.32p 284.32p 247.24p 259.60p 21820
18/03/2013 284.32p 284.32p 271.96p 284.32p 0
15/03/2013 284.32p 284.32p 271.96p 284.32p 1072
14/03/2013 296.68p 296.68p 271.96p 284.32p 1011
13/03/2013 296.68p 309.04p 294.71p 296.68p 0
12/03/2013 296.68p 309.04p 294.71p 296.68p 0
11/03/2013 309.04p 309.04p 294.71p 296.68p 633
08/03/2013 296.68p 296.68p 271.96p 296.68p 253
07/03/2013 296.68p 296.68p 271.96p 296.68p 15
06/03/2013 296.68p 296.68p 271.96p 296.68p 14
05/03/2013 296.68p 296.68p 271.96p 296.68p 20
04/03/2013 296.68p 296.68p 276.90p 296.68p 112
01/03/2013 296.68p 296.68p 271.96p 296.68p 253
28/02/2013 296.68p 296.68p 271.96p 296.68p 809
27/02/2013 321.41p 321.41p 271.96p 296.68p 1026
26/02/2013 321.41p 321.41p 321.41p 321.41p 2528
25/02/2013 321.41p 321.41p 296.68p 321.41p 0
22/02/2013 321.41p 321.41p 296.68p 309.04p 0
21/02/2013 321.41p 321.41p 296.68p 321.41p 2396
20/02/2013 321.41p 321.41p 296.68p 321.41p 506
19/02/2013 321.41p 321.41p 296.68p 321.41p 506
18/02/2013 321.41p 321.41p 318.93p 321.41p 0
15/02/2013 321.41p 321.41p 318.93p 321.41p 0
14/02/2013 321.41p 321.41p 318.93p 321.41p 0
13/02/2013 321.41p 321.41p 318.93p 321.41p 0
12/02/2013 321.41p 321.41p 318.93p 321.41p 16
11/02/2013 333.77p 333.77p 296.68p 321.41p 619
08/02/2013 333.77p 333.77p 316.46p 333.77p 506
07/02/2013 333.77p 334.26p 316.46p 333.77p 0
06/02/2013 333.77p 334.26p 316.46p 333.77p 1035
05/02/2013 333.77p 334.26p 321.41p 333.77p 987
04/02/2013 370.85p 375.80p 321.41p 333.77p 4385
01/02/2013 346.13p 346.13p 344.65p 346.13p 101
31/01/2013 346.13p 346.13p 321.41p 346.13p 2160
30/01/2013 346.13p 346.13p 321.41p 346.13p 795
29/01/2013 346.13p 356.02p 321.41p 346.13p 4856
28/01/2013 346.13p 351.07p 323.38p 346.13p 1882
25/01/2013 370.85p 370.85p 346.13p 346.13p 2781
24/01/2013 370.85p 370.85p 346.13p 370.85p 2528
23/01/2013 358.49p 370.85p 327.34p 370.85p 4944
22/01/2013 358.49p 358.49p 331.30p 358.49p 0
21/01/2013 358.49p 358.49p 331.30p 358.49p 1719
18/01/2013 358.49p 360.96p 358.49p 358.49p 71
17/01/2013 358.49p 365.91p 321.41p 358.49p 7823
16/01/2013 346.13p 360.47p 330.31p 358.49p 180
15/01/2013 346.13p 346.13p 329.32p 346.13p 2983
14/01/2013 346.13p 370.85p 329.32p 346.13p 0
11/01/2013 346.13p 370.85p 329.32p 346.13p 0
10/01/2013 370.85p 370.85p 329.32p 346.13p 240
09/01/2013 370.85p 370.85p 365.91p 370.85p 0
08/01/2013 370.85p 370.85p 365.91p 370.85p 0
07/01/2013 370.85p 370.85p 365.91p 370.85p 1011
04/01/2013 370.85p 390.63p 346.13p 370.85p 4254
03/01/2013 358.49p 378.52p 349.10p 370.85p 2971
02/01/2013 333.77p 370.85p 331.30p 358.49p 14997
31/12/2012 346.13p 351.07p 298.66p 333.77p 0
28/12/2012 346.13p 351.07p 298.66p 346.13p 1618
27/12/2012 346.13p 346.13p 321.41p 346.13p 0
24/12/2012 346.13p 346.13p 321.41p 346.13p 406
21/12/2012 358.49p 358.49p 322.89p 346.13p 101
20/12/2012 346.13p 363.44p 323.88p 346.13p 1908
19/12/2012 358.49p 358.49p 338.71p 346.13p 2225
18/12/2012 321.41p 356.02p 313.49p 346.13p 8259
17/12/2012 333.77p 333.77p 296.68p 321.41p 964
14/12/2012 296.68p 296.68p 286.79p 296.68p 13
13/12/2012 296.68p 301.63p 296.68p 296.68p 0
12/12/2012 296.68p 301.63p 296.68p 296.68p 477
11/12/2012 296.68p 309.04p 296.68p 296.68p 0
10/12/2012 309.04p 309.04p 296.68p 296.68p 1011
07/12/2012 296.68p 316.46p 292.73p 309.04p 3103
06/12/2012 296.68p 296.68p 271.96p 296.68p 0
05/12/2012 296.68p 296.68p 271.96p 296.68p 758
04/12/2012 296.68p 296.68p 271.96p 296.68p 0
03/12/2012 296.68p 296.68p 271.96p 296.68p 0
30/11/2012 296.68p 296.68p 271.96p 296.68p 0
29/11/2012 296.68p 296.68p 271.96p 296.68p 16
28/11/2012 296.68p 296.68p 275.42p 296.68p 809
27/11/2012 296.68p 296.68p 281.35p 296.68p 0
26/11/2012 284.32p 296.68p 281.35p 296.68p 1208
23/11/2012 284.32p 284.32p 281.85p 284.32p 0
22/11/2012 284.32p 284.32p 281.85p 284.32p 0
21/11/2012 284.32p 284.32p 281.85p 284.32p 20
20/11/2012 284.32p 296.68p 271.96p 284.32p 0
19/11/2012 296.68p 296.68p 271.96p 284.32p 1861
16/11/2012 296.68p 296.68p 271.96p 296.68p 102
15/11/2012 296.68p 296.68p 271.96p 296.68p 0
14/11/2012 296.68p 296.68p 271.96p 296.68p 191
13/11/2012 296.68p 296.68p 281.85p 296.68p 253
12/11/2012 296.68p 298.17p 296.68p 296.68p 3532
09/11/2012 309.04p 309.04p 271.96p 296.68p 708
08/11/2012 309.04p 316.46p 309.04p 309.04p 59
07/11/2012 309.04p 309.04p 276.90p 309.04p 758
06/11/2012 309.04p 319.43p 286.79p 309.04p 0
05/11/2012 309.04p 319.43p 286.79p 309.04p 0
02/11/2012 309.04p 319.43p 286.79p 309.04p 920
01/11/2012 309.04p 309.04p 281.85p 309.04p 738
31/10/2012 309.04p 309.04p 281.85p 309.04p 15
30/10/2012 296.68p 321.41p 296.68p 309.04p 0
29/10/2012 321.41p 321.41p 296.68p 296.68p 0
26/10/2012 321.41p 321.41p 296.68p 321.41p 5161
25/10/2012 346.13p 346.13p 295.77p 321.41p 976
24/10/2012 346.13p 346.13p 321.41p 346.13p 1537
23/10/2012 333.77p 353.55p 296.68p 346.13p 6927
22/10/2012 321.41p 321.41p 281.85p 321.41p 303
19/10/2012 321.41p 321.41p 296.68p 321.41p 930
18/10/2012 309.04p 333.77p 279.38p 321.41p 7287
17/10/2012 309.04p 314.48p 279.87p 309.04p 296
16/10/2012 309.04p 316.46p 279.87p 309.04p 220
15/10/2012 309.04p 336.24p 271.96p 309.04p 1426
12/10/2012 259.60p 298.91p 259.60p 296.68p 5242
11/10/2012 259.60p 268.99p 259.60p 259.60p 598
10/10/2012 259.60p 268.00p 247.24p 259.60p 13688
09/10/2012 259.60p 268.25p 259.60p 259.60p 0
08/10/2012 259.60p 268.25p 259.60p 259.60p 35
05/10/2012 234.87p 268.25p 232.40p 259.60p 5581
04/10/2012 234.87p 234.87p 223.50p 234.87p 10
03/10/2012 234.87p 234.87p 230.92p 234.87p 425
02/10/2012 234.87p 234.87p 223.50p 234.87p 1075
01/10/2012 234.87p 234.87p 231.21p 234.87p 253
28/09/2012 234.87p 234.87p 223.50p 234.87p 309
27/09/2012 234.87p 234.87p 232.40p 234.87p 0
26/09/2012 234.87p 234.87p 232.40p 234.87p 15
25/09/2012 234.87p 247.24p 234.87p 234.87p 0
24/09/2012 234.87p 247.24p 234.87p 234.87p 0
21/09/2012 234.87p 234.87p 234.87p 234.87p 0
20/09/2012 234.87p 234.87p 234.87p 234.87p 253
19/09/2012 234.87p 234.87p 228.45p 234.87p 0
18/09/2012 234.87p 234.87p 228.45p 234.87p 7594
17/09/2012 234.87p 234.87p 228.45p 234.87p 1
14/09/2012 247.24p 247.24p 227.46p 234.87p 2405
13/09/2012 247.24p 247.24p 224.49p 247.24p 0
12/09/2012 247.24p 247.24p 224.49p 247.24p 8365
11/09/2012 247.24p 247.24p 227.46p 247.24p 2162
10/09/2012 247.24p 259.60p 231.71p 247.24p 0
07/09/2012 247.24p 259.60p 231.71p 247.24p 0
06/09/2012 247.24p 259.60p 231.71p 247.24p 0
05/09/2012 247.24p 259.60p 231.71p 247.24p 0
04/09/2012 259.60p 259.60p 231.71p 247.24p 5
03/09/2012 259.60p 259.60p 197.79p 259.60p 0
31/08/2012 234.87p 247.24p 197.79p 247.24p 0
30/08/2012 234.87p 234.87p 197.79p 234.87p 0
29/08/2012 234.87p 234.87p 197.79p 234.87p 0
28/08/2012 234.87p 234.87p 197.79p 234.87p 0
24/08/2012 234.87p 234.87p 197.79p 234.87p 271
23/08/2012 234.87p 234.87p 222.51p 234.87p 0
22/08/2012 234.87p 234.87p 222.51p 234.87p 220
21/08/2012 234.87p 234.87p 197.79p 234.87p 0
20/08/2012 234.87p 234.87p 197.79p 234.87p 126
17/08/2012 234.87p 234.87p 197.79p 234.87p 0
16/08/2012 234.87p 234.87p 197.79p 234.87p 0
15/08/2012 234.87p 234.87p 197.79p 234.87p 0
14/08/2012 234.87p 234.87p 197.79p 234.87p 202
13/08/2012 234.87p 234.87p 222.51p 234.87p 0
10/08/2012 234.87p 234.87p 222.51p 234.87p 0
09/08/2012 222.51p 234.87p 222.51p 234.87p 0
08/08/2012 234.87p 234.87p 222.51p 222.51p 101
07/08/2012 234.87p 234.87p 222.51p 234.87p 0
06/08/2012 234.87p 234.87p 222.51p 234.87p 0
03/08/2012 234.87p 234.87p 222.51p 234.87p 101

*Close Price adjusted for both dividends and splits