Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2011 346.13p 346.13p 326.85p 346.13p 9434
30/06/2011 346.13p 360.96p 321.41p 346.13p 0
29/06/2011 346.13p 360.96p 321.41p 346.13p 0
28/06/2011 346.13p 360.96p 321.41p 346.13p 378
27/06/2011 346.13p 346.13p 321.41p 346.13p 331
24/06/2011 346.13p 346.13p 321.90p 346.13p 0
23/06/2011 346.13p 346.13p 321.90p 346.13p 8
22/06/2011 346.13p 346.13p 341.19p 346.13p 319
21/06/2011 346.13p 353.05p 321.41p 346.13p 854
20/06/2011 346.13p 346.13p 341.19p 346.13p 146
17/06/2011 346.13p 367.89p 321.41p 346.13p 27161
16/06/2011 346.13p 346.13p 321.41p 346.13p 0
15/06/2011 346.13p 346.13p 321.41p 346.13p 1417
14/06/2011 346.13p 346.13p 321.41p 346.13p 0
13/06/2011 346.13p 346.13p 321.41p 346.13p 30882
10/06/2011 346.13p 346.13p 321.41p 346.13p 0
09/06/2011 321.41p 346.13p 321.41p 346.13p 2528
08/06/2011 346.13p 352.06p 321.41p 321.41p 2557
07/06/2011 358.49p 358.49p 346.13p 346.13p 1212
06/06/2011 358.49p 358.49p 347.42p 358.49p 279
03/06/2011 358.49p 365.91p 347.42p 358.49p 1213
02/06/2011 321.41p 360.47p 296.68p 358.49p 34889
01/06/2011 309.04p 321.41p 296.68p 321.41p 6573
31/05/2011 296.68p 309.04p 271.96p 309.04p 0
27/05/2011 296.68p 296.68p 271.96p 296.68p 9438
26/05/2011 296.68p 296.68p 271.96p 296.68p 4141
25/05/2011 296.68p 306.47p 278.88p 296.68p 6093
24/05/2011 296.68p 306.57p 275.42p 296.68p 0
23/05/2011 296.68p 306.57p 275.42p 296.68p 155
20/05/2011 296.68p 296.68p 275.42p 296.68p 109
19/05/2011 296.68p 296.68p 291.74p 296.68p 303
18/05/2011 309.04p 326.35p 277.20p 296.68p 12545
17/05/2011 309.04p 309.04p 288.77p 309.04p 341
16/05/2011 309.04p 309.04p 280.07p 309.04p 565
13/05/2011 309.04p 309.04p 278.88p 309.04p 1830
12/05/2011 284.32p 309.04p 271.96p 309.04p 7415
11/05/2011 333.77p 333.77p 259.60p 284.32p 3025
10/05/2011 346.13p 346.13p 309.04p 333.77p 992
09/05/2011 346.13p 346.13p 321.90p 346.13p 26
06/05/2011 346.13p 346.13p 321.41p 346.13p 467
05/05/2011 346.13p 346.13p 326.35p 346.13p 0
04/05/2011 346.13p 346.13p 326.35p 346.13p 524
03/05/2011 333.77p 370.85p 321.41p 346.13p 13594
28/04/2011 309.04p 333.77p 301.63p 333.77p 1646
27/04/2011 346.13p 346.13p 281.85p 309.04p 8820
26/04/2011 346.13p 358.49p 321.41p 346.13p 11081
21/04/2011 346.13p 370.85p 326.65p 346.13p 0
20/04/2011 346.13p 370.85p 326.65p 346.13p 0
19/04/2011 358.49p 370.85p 326.65p 346.13p 2144
18/04/2011 383.22p 395.58p 346.13p 358.49p 3200
15/04/2011 358.49p 385.69p 357.80p 383.22p 12464
14/04/2011 358.49p 395.58p 358.49p 358.49p 1011
13/04/2011 358.49p 358.49p 321.41p 358.49p 4843
12/04/2011 358.49p 358.49p 357.01p 358.49p 3
11/04/2011 358.49p 358.49p 321.41p 358.49p 1719
08/04/2011 358.49p 358.49p 358.49p 358.49p 0
07/04/2011 358.49p 358.49p 358.49p 358.49p 4550
06/04/2011 358.49p 395.58p 321.41p 358.49p 7172
05/04/2011 383.22p 383.22p 321.41p 370.85p 1857
04/04/2011 420.30p 420.30p 383.22p 383.22p 421
01/04/2011 420.30p 420.30p 395.58p 420.30p 0
31/03/2011 420.30p 420.30p 395.58p 420.30p 53
30/03/2011 420.30p 420.30p 395.58p 420.30p 808
29/03/2011 432.66p 445.02p 420.30p 420.30p 5061
28/03/2011 432.66p 445.02p 420.30p 432.66p 0
25/03/2011 445.02p 445.02p 420.30p 432.66p 238
24/03/2011 469.75p 469.75p 407.94p 445.02p 1818
23/03/2011 469.75p 469.75p 447.50p 469.75p 2060
22/03/2011 457.39p 484.58p 456.89p 469.75p 1389
21/03/2011 469.75p 469.75p 445.02p 457.39p 12063
18/03/2011 469.75p 469.75p 445.02p 469.75p 0
17/03/2011 469.75p 469.75p 445.02p 469.75p 961
16/03/2011 469.75p 494.47p 445.02p 469.75p 4475
15/03/2011 469.75p 519.20p 395.58p 469.75p 9581
14/03/2011 593.37p 623.03p 395.58p 519.20p 76582
13/01/2011 568.64p 568.64p 568.64p 568.64p 0
12/01/2011 568.64p 568.64p 568.64p 568.64p 0
11/01/2011 568.64p 568.64p 568.64p 568.64p 0
10/01/2011 568.64p 568.64p 568.64p 568.64p 0
07/01/2011 568.64p 568.64p 568.64p 568.64p 0
06/01/2011 568.64p 568.64p 568.64p 568.64p 0
05/01/2011 568.64p 568.64p 568.64p 568.64p 0
04/01/2011 568.64p 568.64p 568.64p 568.64p 0
31/12/2010 568.64p 568.64p 568.64p 568.64p 0
30/12/2010 568.64p 568.64p 568.64p 568.64p 0
29/12/2010 568.64p 568.64p 568.64p 568.64p 0
24/12/2010 568.64p 568.64p 568.64p 568.64p 0
23/12/2010 568.64p 568.64p 568.64p 568.64p 0
22/12/2010 506.83p 583.48p 506.83p 568.64p 15188
21/12/2010 506.83p 533.93p 479.64p 506.83p 14344
20/12/2010 407.94p 553.81p 407.94p 506.83p 14824
17/12/2010 420.30p 433.95p 395.58p 407.94p 667
16/12/2010 420.30p 420.30p 395.58p 420.30p 1197
15/12/2010 469.75p 469.75p 395.58p 420.30p 1405
14/12/2010 506.83p 512.27p 445.02p 469.75p 2808
13/12/2010 494.47p 543.92p 445.02p 506.83p 10533
10/12/2010 296.68p 593.37p 296.68p 494.47p 116372
09/12/2010 296.68p 331.30p 247.24p 296.68p 1053
08/12/2010 271.96p 341.19p 247.24p 296.68p 11671
07/12/2010 247.24p 309.04p 207.68p 271.96p 7646
06/12/2010 259.60p 296.68p 239.32p 271.96p 4174
03/12/2010 259.60p 296.68p 197.79p 259.60p 14218
02/12/2010 1,631.76p 1,631.76p 148.34p 259.60p 13236
01/12/2010 1,631.76p 1,631.76p 1,597.14p 1,631.76p 90
30/11/2010 1,631.76p 1,631.76p 1,609.01p 1,631.76p 253
29/11/2010 1,631.76p 1,631.76p 1,594.67p 1,631.76p 827
26/11/2010 1,607.03p 1,681.20p 1,607.03p 1,631.76p 235
25/11/2010 1,607.03p 1,607.03p 1,552.64p 1,607.03p 202
24/11/2010 1,607.03p 1,607.03p 1,607.03p 1,607.03p 0
23/11/2010 1,607.03p 1,607.03p 1,552.64p 1,607.03p 17
22/11/2010 1,582.31p 1,607.03p 1,552.64p 1,607.03p 15
19/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
18/11/2010 1,557.59p 1,582.31p 1,557.59p 1,582.31p 220125
17/11/2010 1,607.03p 1,607.03p 1,549.67p 1,557.59p 47
16/11/2010 1,607.03p 1,681.20p 1,557.59p 1,607.03p 1786
15/11/2010 1,607.03p 1,607.03p 1,607.03p 1,607.03p 0
12/11/2010 1,607.03p 1,656.48p 1,607.03p 1,607.03p 283
11/11/2010 1,582.31p 1,607.03p 1,582.31p 1,607.03p 0
10/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
09/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
08/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
05/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
04/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 506
03/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
02/11/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
01/11/2010 1,582.31p 1,582.31p 1,581.32p 1,582.31p 521
29/10/2010 1,582.31p 1,582.31p 1,532.86p 1,582.31p 1259
28/10/2010 1,582.31p 1,582.31p 1,532.86p 1,582.31p 101
27/10/2010 1,582.31p 1,582.31p 1,542.75p 1,582.31p 253
26/10/2010 1,582.31p 1,606.04p 1,557.59p 1,582.31p 720
25/10/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
22/10/2010 1,582.31p 1,582.31p 1,542.75p 1,582.31p 70
21/10/2010 1,582.31p 1,582.31p 1,549.18p 1,582.31p 11
20/10/2010 1,582.31p 1,582.31p 1,542.75p 1,582.31p 303
19/10/2010 1,582.31p 1,582.31p 1,582.31p 1,582.31p 0
18/10/2010 1,582.31p 1,582.31p 1,534.84p 1,582.31p 101
15/10/2010 1,607.03p 1,607.03p 1,542.75p 1,582.31p 438
14/10/2010 1,607.03p 1,607.03p 1,582.31p 1,607.03p 249
13/10/2010 1,582.31p 1,607.03p 1,582.31p 1,607.03p 8
12/10/2010 1,607.03p 1,607.03p 1,607.03p 1,607.03p 12
11/10/2010 1,631.76p 1,631.76p 1,582.31p 1,607.03p 606
08/10/2010 1,631.76p 1,631.76p 1,631.76p 1,631.76p 0
07/10/2010 1,631.76p 1,631.76p 1,631.76p 1,631.76p 0
06/10/2010 1,631.76p 1,636.70p 1,631.76p 1,631.76p 506
05/10/2010 1,656.48p 1,656.48p 1,582.31p 1,631.76p 285
04/10/2010 1,656.48p 1,656.48p 1,636.70p 1,656.48p 38
01/10/2010 1,656.48p 1,656.48p 1,636.70p 1,656.48p 506
30/09/2010 1,631.76p 1,656.48p 1,631.76p 1,656.48p 0
29/09/2010 1,532.86p 1,631.76p 1,508.14p 1,631.76p 3114
28/09/2010 1,532.86p 1,532.86p 1,511.11p 1,532.86p 354
27/09/2010 1,532.86p 1,532.86p 1,508.43p 1,532.86p 232
24/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
23/09/2010 1,532.86p 1,532.86p 1,511.11p 1,532.86p 326
22/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
21/09/2010 1,532.86p 1,532.86p 1,511.11p 1,532.86p 570
20/09/2010 1,532.86p 1,532.86p 1,508.43p 1,532.86p 325
17/09/2010 1,532.86p 1,532.86p 1,508.43p 1,532.86p 133
16/09/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 421
15/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
14/09/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 2060
13/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
10/09/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 723
09/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
08/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
07/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
06/09/2010 1,532.86p 1,532.86p 1,508.43p 1,532.86p 101
03/09/2010 1,532.86p 1,532.86p 1,409.24p 1,532.86p 130
02/09/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
01/09/2010 1,532.86p 1,532.86p 1,520.50p 1,532.86p 25
31/08/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 1011
27/08/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
26/08/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 2022
25/08/2010 1,532.86p 1,532.86p 1,511.11p 1,532.86p 40
24/08/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 188
23/08/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 202
20/08/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
19/08/2010 1,532.86p 1,532.86p 1,508.43p 1,532.86p 404
18/08/2010 1,532.86p 1,532.86p 1,513.08p 1,532.86p 7
17/08/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
16/08/2010 1,532.86p 1,532.86p 1,518.03p 1,532.86p 202
13/08/2010 1,532.86p 1,532.86p 1,518.03p 1,532.86p 76
12/08/2010 1,532.86p 1,532.86p 1,518.03p 1,532.86p 217
11/08/2010 1,532.86p 1,532.86p 1,518.03p 1,532.86p 303
10/08/2010 1,532.86p 1,532.86p 1,508.14p 1,532.86p 938
09/08/2010 1,508.14p 1,532.86p 1,508.14p 1,532.86p 2275
06/08/2010 1,483.41p 1,508.14p 1,463.64p 1,508.14p 1493
05/08/2010 1,483.41p 1,483.41p 1,409.24p 1,458.69p 2203
04/08/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
03/08/2010 1,532.86p 1,532.86p 1,483.41p 1,532.86p 397
02/08/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
30/07/2010 1,532.86p 1,532.86p 1,532.86p 1,532.86p 0
29/07/2010 1,532.86p 1,532.86p 1,513.08p 1,532.86p 250
28/07/2010 1,508.14p 1,532.86p 1,508.14p 1,532.86p 10
27/07/2010 1,508.14p 1,508.14p 1,508.14p 1,508.14p 0
26/07/2010 1,508.14p 1,508.14p 1,483.41p 1,508.14p 459
23/07/2010 1,508.14p 1,508.14p 1,483.41p 1,508.14p 603
22/07/2010 1,409.24p 1,513.08p 1,409.24p 1,508.14p 2135
21/07/2010 1,409.24p 1,409.24p 1,379.58p 1,409.24p 111
20/07/2010 1,409.24p 1,409.24p 1,384.52p 1,409.24p 404
19/07/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0

*Close Price adjusted for both dividends and splits