Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/07/2010 1,409.24p 1,409.24p 1,359.80p 1,409.24p 253
15/07/2010 1,359.80p 1,409.24p 1,335.07p 1,409.24p 477
14/07/2010 1,260.90p 1,285.63p 1,260.90p 1,285.63p 455
13/07/2010 1,260.90p 1,260.90p 1,246.07p 1,260.90p 455
12/07/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
09/07/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
08/07/2010 1,260.90p 1,273.26p 1,260.90p 1,260.90p 607
07/07/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
06/07/2010 1,310.35p 1,310.35p 1,223.82p 1,260.90p 3977
05/07/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
02/07/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 5056
01/07/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
30/06/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 506
29/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
28/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
25/06/2010 1,335.07p 1,335.07p 1,297.49p 1,310.35p 51
24/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
23/06/2010 1,335.07p 1,354.85p 1,335.07p 1,335.07p 35
22/06/2010 1,285.63p 1,335.07p 1,285.63p 1,335.07p 0
21/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
18/06/2010 1,285.63p 1,384.52p 1,236.18p 1,285.63p 1517
17/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
16/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
15/06/2010 1,285.63p 1,288.10p 1,239.94p 1,285.63p 213
14/06/2010 1,310.35p 1,310.35p 1,246.07p 1,285.63p 677
11/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
10/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
09/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
08/06/2010 1,310.35p 1,335.07p 1,295.52p 1,310.35p 415
07/06/2010 1,310.35p 1,310.35p 1,288.59p 1,310.35p 85
04/06/2010 1,335.07p 1,335.07p 1,310.35p 1,310.35p 5
03/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
02/06/2010 1,335.07p 1,335.07p 1,285.63p 1,335.07p 21
01/06/2010 1,260.90p 1,310.35p 1,248.54p 1,310.35p 642
28/05/2010 1,260.90p 1,265.85p 1,248.54p 1,260.90p 152
27/05/2010 1,285.63p 1,285.63p 1,260.90p 1,260.90p 51
26/05/2010 1,285.63p 1,285.63p 1,236.18p 1,285.63p 1011
25/05/2010 1,310.35p 1,310.35p 1,265.85p 1,285.63p 354
24/05/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
21/05/2010 1,285.63p 1,310.35p 1,285.63p 1,310.35p 1039
20/05/2010 1,310.35p 1,322.71p 1,285.63p 1,285.63p 403
19/05/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 253
18/05/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
17/05/2010 1,310.35p 1,335.07p 1,310.35p 1,310.35p 64
14/05/2010 1,310.35p 1,322.71p 1,310.35p 1,310.35p 59
13/05/2010 1,285.63p 1,335.07p 1,285.63p 1,310.35p 101
12/05/2010 1,285.63p 1,295.52p 1,285.63p 1,285.63p 129
11/05/2010 1,236.18p 1,310.35p 1,236.18p 1,285.63p 1174
10/05/2010 1,236.18p 1,285.63p 1,236.18p 1,236.18p 354
07/05/2010 1,211.46p 1,285.63p 1,211.46p 1,236.18p 101
06/05/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
05/05/2010 1,211.46p 1,211.46p 1,189.70p 1,211.46p 116
04/05/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
30/04/2010 1,211.46p 1,211.46p 1,190.69p 1,211.46p 253
29/04/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
28/04/2010 1,211.46p 1,211.46p 1,189.70p 1,211.46p 202
27/04/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
26/04/2010 1,211.46p 1,233.21p 1,186.73p 1,211.46p 181
23/04/2010 1,236.18p 1,236.18p 1,186.73p 1,211.46p 101
22/04/2010 1,236.18p 1,236.18p 1,236.18p 1,236.18p 0
21/04/2010 1,384.52p 1,384.52p 1,236.18p 1,236.18p 241
20/04/2010 1,409.24p 1,409.24p 1,367.21p 1,384.52p 303
19/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
16/04/2010 1,409.24p 1,409.24p 1,370.97p 1,409.24p 19
15/04/2010 1,409.24p 1,409.24p 1,370.97p 1,409.24p 55
14/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
13/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
12/04/2010 1,384.52p 1,409.24p 1,384.52p 1,409.24p 0
09/04/2010 1,384.52p 1,384.52p 1,384.52p 1,384.52p 137
08/04/2010 1,384.52p 1,384.52p 1,384.52p 1,384.52p 0
07/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 35
06/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 15
01/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 369
31/03/2010 1,384.52p 1,433.97p 1,349.91p 1,384.52p 6163
30/03/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
29/03/2010 1,285.63p 1,310.35p 1,275.74p 1,285.63p 480
26/03/2010 1,285.63p 1,310.35p 1,263.87p 1,285.63p 4675
25/03/2010 1,310.35p 1,310.35p 1,275.74p 1,310.35p 708
24/03/2010 1,310.35p 1,310.35p 1,273.26p 1,310.35p 8492
23/03/2010 1,260.90p 1,325.18p 1,260.90p 1,310.35p 647
22/03/2010 1,260.90p 1,285.63p 1,251.01p 1,260.90p 6080
19/03/2010 1,260.90p 1,260.90p 1,251.01p 1,260.90p 47
18/03/2010 1,260.90p 1,260.90p 1,251.01p 1,260.90p 1026
17/03/2010 1,260.90p 1,285.63p 1,248.54p 1,260.90p 4273
16/03/2010 1,260.90p 1,260.90p 1,248.54p 1,260.90p 15
15/03/2010 1,260.90p 1,261.79p 1,236.18p 1,260.90p 871
12/03/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
11/03/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
10/03/2010 1,260.90p 1,260.90p 1,236.18p 1,260.90p 450
09/03/2010 1,285.63p 1,285.63p 1,236.18p 1,260.90p 222
08/03/2010 1,285.63p 1,285.63p 1,236.18p 1,285.63p 1112
05/03/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
04/03/2010 1,335.07p 1,335.07p 1,280.68p 1,285.63p 981
03/03/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
02/03/2010 1,335.07p 1,335.07p 1,285.63p 1,335.07p 42

*Close Price adjusted for both dividends and splits