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 |
|---|---|---|---|---|---|
| 02/08/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 01/08/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 31/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 30/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 27/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 26/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 25/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 24/07/2012 | 234.87p | 271.96p | 207.68p | 234.87p | 0 |
| 23/07/2012 | 271.96p | 271.96p | 207.68p | 234.87p | 2487 |
| 20/07/2012 | 271.96p | 271.96p | 247.73p | 271.96p | 15 |
| 19/07/2012 | 271.96p | 296.68p | 247.24p | 271.96p | 0 |
| 18/07/2012 | 271.96p | 296.68p | 247.24p | 271.96p | 0 |
| 17/07/2012 | 296.68p | 296.68p | 247.24p | 271.96p | 4526 |
| 16/07/2012 | 296.68p | 296.68p | 277.89p | 296.68p | 183 |
| 13/07/2012 | 296.68p | 296.68p | 296.68p | 296.68p | 40 |
| 12/07/2012 | 321.41p | 321.41p | 271.96p | 296.68p | 2326 |
| 11/07/2012 | 321.41p | 321.41p | 297.67p | 321.41p | 508 |
| 10/07/2012 | 321.41p | 321.41p | 314.29p | 321.41p | 325 |
| 09/07/2012 | 309.04p | 321.41p | 304.59p | 321.41p | 742 |
| 06/07/2012 | 296.68p | 296.68p | 277.89p | 296.68p | 0 |
| 05/07/2012 | 296.68p | 296.68p | 277.89p | 296.68p | 15 |
| 04/07/2012 | 321.41p | 321.41p | 271.96p | 296.68p | 1075 |
| 03/07/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 2066 |
| 02/07/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 1517 |
| 29/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 1011 |
| 28/06/2012 | 284.32p | 284.32p | 275.92p | 284.32p | 0 |
| 27/06/2012 | 284.32p | 284.32p | 275.92p | 284.32p | 0 |
| 26/06/2012 | 284.32p | 284.32p | 275.92p | 284.32p | 2022 |
| 25/06/2012 | 284.32p | 284.32p | 274.93p | 284.32p | 3286 |
| 22/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 2174 |
| 21/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 20/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 19/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 18/06/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 12 |
| 15/06/2012 | 284.32p | 284.32p | 275.03p | 284.32p | 506 |
| 14/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 13/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 12/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 11/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 708 |
| 08/06/2012 | 284.32p | 284.32p | 284.07p | 284.32p | 20 |
| 07/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 06/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 349 |
| 01/06/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 309 |
| 31/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 30/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 29/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 735 |
| 28/05/2012 | 284.32p | 284.32p | 281.85p | 284.32p | 89 |
| 25/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 24/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 23/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 6094 |
| 22/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 253 |
| 21/05/2012 | 284.32p | 284.32p | 267.01p | 284.32p | 0 |
| 18/05/2012 | 284.32p | 284.32p | 267.01p | 284.32p | 3463 |
| 17/05/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 5056 |
| 16/05/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 15/05/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 14/05/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 0 |
| 11/05/2012 | 284.32p | 284.32p | 276.90p | 284.32p | 2528 |
| 10/05/2012 | 259.60p | 284.32p | 259.60p | 284.32p | 506 |
| 09/05/2012 | 284.32p | 284.32p | 259.60p | 259.60p | 404 |
| 08/05/2012 | 284.32p | 284.32p | 279.87p | 284.32p | 253 |
| 04/05/2012 | 284.32p | 286.79p | 284.32p | 284.32p | 0 |
| 03/05/2012 | 284.32p | 286.79p | 284.32p | 284.32p | 2528 |
| 02/05/2012 | 284.32p | 309.04p | 281.85p | 284.32p | 0 |
| 01/05/2012 | 309.04p | 309.04p | 281.85p | 284.32p | 657 |
| 30/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 27/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 272 |
| 26/04/2012 | 309.04p | 321.41p | 296.68p | 309.04p | 18220 |
| 25/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 24/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 23/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 101 |
| 20/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 1163 |
| 19/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 18/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 101 |
| 17/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 253 |
| 16/04/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 56 |
| 13/04/2012 | 321.41p | 333.77p | 309.04p | 309.04p | 0 |
| 12/04/2012 | 321.41p | 333.77p | 311.52p | 321.41p | 0 |
| 11/04/2012 | 333.77p | 333.77p | 311.52p | 321.41p | 1167 |
| 10/04/2012 | 333.77p | 333.77p | 289.82p | 333.77p | 2488 |
| 05/04/2012 | 333.77p | 333.77p | 321.41p | 333.77p | 2022 |
| 04/04/2012 | 333.77p | 333.77p | 324.37p | 333.77p | 0 |
| 03/04/2012 | 333.77p | 333.77p | 324.37p | 333.77p | 142 |
| 02/04/2012 | 333.77p | 333.77p | 321.41p | 333.77p | 0 |
| 30/03/2012 | 333.77p | 333.77p | 321.41p | 333.77p | 1719 |
| 29/03/2012 | 333.77p | 336.24p | 316.46p | 333.77p | 7012 |
| 28/03/2012 | 383.22p | 395.58p | 326.35p | 333.77p | 27905 |
| 27/03/2012 | 296.68p | 395.58p | 296.68p | 370.85p | 15650 |
| 26/03/2012 | 271.96p | 296.68p | 247.24p | 296.68p | 8089 |
| 23/03/2012 | 284.32p | 284.32p | 266.66p | 271.96p | 526 |
| 22/03/2012 | 284.32p | 284.32p | 271.96p | 284.32p | 0 |
| 21/03/2012 | 271.96p | 284.32p | 271.96p | 284.32p | 983 |
| 20/03/2012 | 271.96p | 281.85p | 253.17p | 271.96p | 0 |
| 19/03/2012 | 271.96p | 281.85p | 253.17p | 271.96p | 0 |
| 16/03/2012 | 284.32p | 284.32p | 253.17p | 271.96p | 990 |
| 15/03/2012 | 284.32p | 284.32p | 262.07p | 284.32p | 2089 |
| 14/03/2012 | 284.32p | 284.32p | 279.87p | 284.32p | 40 |
| 13/03/2012 | 284.32p | 284.32p | 279.87p | 284.32p | 0 |
| 12/03/2012 | 284.32p | 284.32p | 279.87p | 284.32p | 0 |
| 09/03/2012 | 284.32p | 284.32p | 279.87p | 284.32p | 140 |
| 08/03/2012 | 309.04p | 309.04p | 284.32p | 284.32p | 142 |
| 07/03/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 184 |
| 06/03/2012 | 309.04p | 309.04p | 302.62p | 309.04p | 202 |
| 05/03/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 1781 |
| 02/03/2012 | 309.04p | 309.04p | 306.57p | 309.04p | 10 |
| 01/03/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 404 |
| 29/02/2012 | 309.04p | 309.04p | 307.56p | 309.04p | 152 |
| 28/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 27/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 24/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 5706 |
| 23/02/2012 | 309.04p | 309.04p | 306.57p | 309.04p | 2528 |
| 22/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 1163 |
| 21/02/2012 | 333.77p | 333.77p | 296.68p | 309.04p | 4246 |
| 20/02/2012 | 333.77p | 333.77p | 332.28p | 333.77p | 576 |
| 17/02/2012 | 333.77p | 333.77p | 325.86p | 333.77p | 0 |
| 16/02/2012 | 333.77p | 333.77p | 325.86p | 333.77p | 0 |
| 15/02/2012 | 333.77p | 333.77p | 325.86p | 333.77p | 2961 |
| 14/02/2012 | 333.77p | 415.36p | 303.77p | 333.77p | 9817 |
| 13/02/2012 | 296.68p | 321.41p | 296.68p | 309.04p | 3286 |
| 10/02/2012 | 296.68p | 296.68p | 296.68p | 296.68p | 0 |
| 09/02/2012 | 296.68p | 296.68p | 296.68p | 296.68p | 2528 |
| 08/02/2012 | 309.04p | 309.04p | 296.68p | 296.68p | 483 |
| 07/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 404 |
| 06/02/2012 | 309.04p | 309.04p | 296.68p | 309.04p | 303 |
| 03/02/2012 | 296.68p | 309.04p | 296.68p | 309.04p | 4045 |
| 02/02/2012 | 296.68p | 296.68p | 296.68p | 296.68p | 0 |
| 01/02/2012 | 296.68p | 296.68p | 296.68p | 296.68p | 6598 |
| 31/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 30/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 27/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 26/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 25/01/2012 | 309.04p | 309.04p | 296.68p | 296.68p | 101 |
| 24/01/2012 | 309.04p | 309.04p | 271.96p | 309.04p | 0 |
| 23/01/2012 | 296.68p | 309.04p | 271.96p | 309.04p | 0 |
| 20/01/2012 | 296.68p | 296.68p | 271.96p | 296.68p | 52 |
| 19/01/2012 | 296.68p | 296.68p | 271.96p | 296.68p | 0 |
| 18/01/2012 | 296.68p | 296.68p | 271.96p | 296.68p | 101 |
| 17/01/2012 | 296.68p | 296.68p | 234.87p | 296.68p | 0 |
| 16/01/2012 | 296.68p | 296.68p | 234.87p | 296.68p | 30335 |
| 13/01/2012 | 296.68p | 300.64p | 296.68p | 296.68p | 0 |
| 12/01/2012 | 296.68p | 300.64p | 296.68p | 296.68p | 253 |
| 11/01/2012 | 296.68p | 300.64p | 271.96p | 296.68p | 642 |
| 10/01/2012 | 296.68p | 296.68p | 271.96p | 296.68p | 0 |
| 09/01/2012 | 296.68p | 296.68p | 271.96p | 296.68p | 40 |
| 06/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 05/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 04/01/2012 | 296.68p | 309.04p | 296.68p | 296.68p | 0 |
| 03/01/2012 | 309.04p | 309.04p | 296.68p | 296.68p | 214 |
| 30/12/2011 | 309.04p | 309.04p | 296.68p | 309.04p | 0 |
| 29/12/2011 | 309.04p | 309.04p | 296.68p | 309.04p | 101 |
| 28/12/2011 | 309.04p | 321.41p | 271.96p | 309.04p | 0 |
| 23/12/2011 | 321.41p | 321.41p | 271.96p | 309.04p | 2022 |
| 22/12/2011 | 321.41p | 321.41p | 302.62p | 321.41p | 0 |
| 21/12/2011 | 321.41p | 321.41p | 302.62p | 321.41p | 0 |
| 20/12/2011 | 321.41p | 321.41p | 302.62p | 321.41p | 7 |
| 19/12/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 2376 |
| 16/12/2011 | 321.41p | 321.41p | 302.62p | 321.41p | 52 |
| 15/12/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 238 |
| 14/12/2011 | 321.41p | 321.41p | 314.48p | 321.41p | 0 |
| 13/12/2011 | 321.41p | 321.41p | 314.48p | 321.41p | 46 |
| 12/12/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 0 |
| 09/12/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 51 |
| 08/12/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 2022 |
| 07/12/2011 | 321.41p | 321.41p | 301.63p | 321.41p | 15379 |
| 06/12/2011 | 309.04p | 330.54p | 296.68p | 321.41p | 8625 |
| 05/12/2011 | 309.04p | 309.04p | 277.89p | 309.04p | 0 |
| 02/12/2011 | 309.04p | 309.04p | 277.89p | 309.04p | 0 |
| 01/12/2011 | 284.32p | 309.04p | 277.89p | 309.04p | 288 |
| 30/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 0 |
| 29/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 0 |
| 28/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 0 |
| 25/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 0 |
| 24/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 0 |
| 23/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 51 |
| 22/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 20 |
| 21/11/2011 | 284.32p | 284.32p | 247.24p | 284.32p | 323 |
| 18/11/2011 | 284.32p | 284.32p | 277.89p | 284.32p | 0 |
| 17/11/2011 | 284.32p | 284.32p | 277.89p | 284.32p | 0 |
| 16/11/2011 | 284.32p | 284.32p | 277.89p | 284.32p | 0 |
| 15/11/2011 | 284.32p | 284.32p | 277.89p | 284.32p | 1 |
| 14/11/2011 | 284.32p | 296.68p | 252.18p | 284.32p | 0 |
| 11/11/2011 | 296.68p | 296.68p | 252.18p | 284.32p | 647 |
| 10/11/2011 | 296.68p | 296.68p | 271.96p | 296.68p | 202 |
| 09/11/2011 | 296.68p | 321.41p | 286.79p | 296.68p | 0 |
| 08/11/2011 | 296.68p | 321.41p | 286.79p | 296.68p | 0 |
| 07/11/2011 | 321.41p | 321.41p | 286.79p | 296.68p | 2528 |
| 04/11/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 8383 |
| 03/11/2011 | 321.41p | 321.41p | 315.97p | 321.41p | 0 |
| 02/11/2011 | 321.41p | 321.41p | 315.97p | 321.41p | 154 |
| 01/11/2011 | 321.41p | 321.41p | 315.97p | 321.41p | 313 |
| 31/10/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 424 |
| 28/10/2011 | 321.41p | 321.41p | 298.86p | 321.41p | 492 |
| 27/10/2011 | 321.41p | 321.41p | 316.46p | 321.41p | 142 |
| 26/10/2011 | 321.41p | 321.41p | 301.63p | 321.41p | 0 |
| 25/10/2011 | 321.41p | 321.41p | 301.63p | 321.41p | 7179 |
| 24/10/2011 | 321.41p | 321.41p | 296.68p | 321.41p | 5056 |
| 21/10/2011 | 321.41p | 326.35p | 321.41p | 321.41p | 943 |
| 20/10/2011 | 321.41p | 335.25p | 321.41p | 321.41p | 2087 |
| 19/10/2011 | 333.77p | 401.76p | 304.59p | 321.41p | 23726 |
| 18/10/2011 | 259.60p | 271.96p | 259.60p | 271.96p | 319 |
*Close Price adjusted for both dividends and splits