Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/10/2011 259.60p 296.68p 259.60p 259.60p 3034
14/10/2011 271.96p 271.96p 255.64p 259.60p 2379
13/10/2011 271.96p 284.32p 253.17p 271.96p 0
12/10/2011 284.32p 284.32p 253.17p 271.96p 0
11/10/2011 284.32p 284.32p 253.17p 284.32p 313
10/10/2011 284.32p 296.68p 284.32p 284.32p 5056
07/10/2011 309.04p 321.41p 284.32p 284.32p 0
06/10/2011 321.41p 321.41p 296.68p 309.04p 3034
05/10/2011 321.41p 321.41p 302.72p 321.41p 1011
04/10/2011 321.41p 321.41p 309.04p 321.41p 0
03/10/2011 321.41p 321.41p 309.04p 321.41p 0
30/09/2011 321.41p 321.41p 309.04p 321.41p 0
29/09/2011 309.04p 321.41p 309.04p 321.41p 354
28/09/2011 296.68p 316.46p 296.68p 309.04p 1315
27/09/2011 296.68p 316.46p 296.68p 296.68p 0
26/09/2011 296.68p 316.46p 296.68p 296.68p 5578
23/09/2011 296.68p 315.97p 296.68p 296.68p 0
22/09/2011 296.68p 315.97p 296.68p 296.68p 7
21/09/2011 296.68p 309.04p 296.68p 296.68p 0
20/09/2011 296.68p 309.04p 296.68p 296.68p 0
19/09/2011 309.04p 309.04p 296.68p 296.68p 1243
16/09/2011 309.04p 309.04p 296.68p 309.04p 3034
15/09/2011 309.04p 321.41p 296.68p 309.04p 4182
14/09/2011 309.04p 321.41p 296.68p 309.04p 158
13/09/2011 309.04p 309.04p 301.92p 309.04p 4095
12/09/2011 309.04p 309.04p 301.92p 309.04p 4095
09/09/2011 309.04p 316.46p 296.68p 309.04p 0
08/09/2011 309.04p 316.46p 296.68p 309.04p 0
07/09/2011 309.04p 316.46p 296.68p 309.04p 0
06/09/2011 309.04p 316.46p 296.68p 309.04p 421
05/09/2011 309.04p 321.41p 309.04p 309.04p 0
02/09/2011 309.04p 321.41p 309.04p 309.04p 0
01/09/2011 309.04p 321.41p 309.04p 309.04p 187
31/08/2011 309.04p 312.01p 309.04p 309.04p 81
30/08/2011 309.04p 312.01p 309.04p 309.04p 0
26/08/2011 309.04p 312.01p 309.04p 309.04p 0
25/08/2011 309.04p 312.01p 309.04p 309.04p 51
24/08/2011 309.04p 309.04p 301.63p 309.04p 0
23/08/2011 309.04p 309.04p 301.63p 309.04p 0
22/08/2011 309.04p 309.04p 301.63p 309.04p 240
19/08/2011 309.04p 310.53p 309.04p 309.04p 0
18/08/2011 309.04p 309.04p 301.63p 309.04p 506
17/08/2011 309.04p 316.46p 296.68p 309.04p 0
16/08/2011 309.04p 316.46p 296.68p 309.04p 0
15/08/2011 296.68p 316.46p 296.68p 309.04p 394
12/08/2011 284.32p 296.68p 281.85p 296.68p 3539
11/08/2011 284.32p 284.32p 217.57p 284.32p 10112
10/08/2011 284.32p 284.32p 271.96p 284.32p 0
09/08/2011 284.32p 284.32p 271.96p 284.32p 202
08/08/2011 321.41p 321.41p 271.96p 296.68p 11275
05/08/2011 333.77p 346.13p 296.68p 321.41p 283
04/08/2011 358.49p 358.49p 346.13p 346.13p 196
03/08/2011 358.49p 358.49p 358.49p 358.49p 0
02/08/2011 358.49p 358.49p 346.13p 358.49p 0
01/08/2011 346.13p 358.49p 346.13p 358.49p 0
29/07/2011 358.49p 358.49p 351.07p 358.49p 0
28/07/2011 358.49p 358.49p 351.07p 358.49p 25
27/07/2011 358.49p 358.49p 346.43p 358.49p 22
26/07/2011 358.49p 358.49p 346.13p 358.49p 3813
25/07/2011 358.49p 358.49p 346.13p 358.49p 101
22/07/2011 358.49p 358.49p 351.07p 358.49p 280
21/07/2011 358.49p 358.49p 346.13p 358.49p 5281
20/07/2011 358.49p 358.49p 346.13p 358.49p 303
19/07/2011 358.49p 358.49p 346.13p 358.49p 354
18/07/2011 370.85p 370.85p 349.10p 358.49p 758
15/07/2011 358.49p 370.85p 358.49p 370.85p 79
14/07/2011 358.49p 358.49p 321.41p 358.49p 3034
13/07/2011 358.49p 358.49p 331.30p 358.49p 2022
12/07/2011 358.49p 374.91p 358.49p 358.49p 404
11/07/2011 346.13p 378.27p 338.22p 358.49p 2255
08/07/2011 346.13p 346.13p 321.41p 346.13p 0
07/07/2011 346.13p 346.13p 321.41p 346.13p 13641
06/07/2011 346.13p 346.13p 323.38p 346.13p 15269
05/07/2011 346.13p 346.13p 323.88p 346.13p 87
04/07/2011 346.13p 346.13p 321.41p 346.13p 6991
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

*Close Price adjusted for both dividends and splits