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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/03/2010 | 1,335.07p | 1,335.07p | 1,285.63p | 1,335.07p | 52 |
| 26/02/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 37 |
| 25/02/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
| 24/02/2010 | 1,335.07p | 1,335.07p | 1,295.52p | 1,335.07p | 101 |
| 23/02/2010 | 1,260.90p | 1,409.24p | 1,260.90p | 1,335.07p | 5154 |
| 22/02/2010 | 1,186.73p | 1,260.90p | 1,186.73p | 1,260.90p | 556 |
| 19/02/2010 | 1,186.73p | 1,186.73p | 1,160.03p | 1,186.73p | 414 |
| 18/02/2010 | 1,162.01p | 1,186.73p | 1,160.03p | 1,186.73p | 16 |
| 17/02/2010 | 1,162.01p | 1,186.04p | 1,128.19p | 1,162.01p | 1053 |
| 16/02/2010 | 1,137.28p | 1,186.73p | 1,097.73p | 1,162.01p | 632 |
| 15/02/2010 | 1,137.28p | 1,137.28p | 1,103.66p | 1,137.28p | 112 |
| 12/02/2010 | 1,137.28p | 1,137.28p | 1,097.73p | 1,137.28p | 1264 |
| 11/02/2010 | 1,137.28p | 1,137.28p | 1,097.73p | 1,137.28p | 56 |
| 10/02/2010 | 1,137.28p | 1,137.28p | 1,092.78p | 1,137.28p | 3034 |
| 09/02/2010 | 1,137.28p | 1,137.28p | 1,087.84p | 1,137.28p | 657 |
| 08/02/2010 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
| 05/02/2010 | 1,137.28p | 1,169.92p | 1,108.61p | 1,137.28p | 1390 |
| 04/02/2010 | 1,162.01p | 1,181.79p | 1,137.28p | 1,137.28p | 506 |
| 03/02/2010 | 1,137.28p | 1,186.73p | 1,137.28p | 1,162.01p | 670 |
| 02/02/2010 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
| 01/02/2010 | 1,112.56p | 1,137.28p | 1,112.56p | 1,137.28p | 0 |
| 29/01/2010 | 1,038.39p | 1,136.89p | 1,038.39p | 1,112.56p | 809 |
| 28/01/2010 | 1,013.67p | 1,038.39p | 1,013.67p | 1,038.39p | 726 |
| 27/01/2010 | 1,013.67p | 1,038.39p | 1,013.67p | 1,013.67p | 384 |
| 26/01/2010 | 1,013.67p | 1,013.67p | 1,003.78p | 1,013.67p | 202 |
| 25/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
| 22/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
| 21/01/2010 | 1,013.67p | 1,028.50p | 1,013.67p | 1,013.67p | 506 |
| 20/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
| 19/01/2010 | 1,087.84p | 1,087.84p | 988.94p | 1,013.67p | 742 |
| 18/01/2010 | 1,087.84p | 1,087.84p | 1,086.85p | 1,087.84p | 2 |
| 15/01/2010 | 1,087.84p | 1,087.84p | 1,038.39p | 1,087.84p | 101 |
| 14/01/2010 | 1,112.56p | 1,112.56p | 1,063.11p | 1,087.84p | 677 |
| 13/01/2010 | 1,112.56p | 1,112.56p | 1,068.06p | 1,112.56p | 574 |
| 12/01/2010 | 1,087.84p | 1,137.28p | 1,068.06p | 1,112.56p | 923 |
| 11/01/2010 | 1,087.84p | 1,087.84p | 1,043.33p | 1,087.84p | 577 |
| 08/01/2010 | 1,087.84p | 1,087.84p | 1,043.33p | 1,087.84p | 8 |
| 07/01/2010 | 1,087.84p | 1,087.84p | 1,087.84p | 1,087.84p | 0 |
| 06/01/2010 | 1,087.84p | 1,087.84p | 1,087.84p | 1,087.84p | 0 |
| 05/01/2010 | 1,087.84p | 1,087.84p | 1,043.33p | 1,087.84p | 340 |
| 04/01/2010 | 1,112.56p | 1,112.56p | 1,074.98p | 1,087.84p | 221 |
| 31/12/2009 | 1,112.56p | 1,112.56p | 1,063.11p | 1,112.56p | 1253 |
| 30/12/2009 | 1,063.11p | 1,133.33p | 1,038.39p | 1,112.56p | 3932 |
| 29/12/2009 | 1,063.11p | 1,063.11p | 1,038.39p | 1,063.11p | 455 |
| 24/12/2009 | 1,063.11p | 1,063.11p | 1,063.11p | 1,063.11p | 0 |
| 23/12/2009 | 1,063.11p | 1,063.11p | 1,038.39p | 1,063.11p | 506 |
| 22/12/2009 | 1,063.11p | 1,063.11p | 1,038.39p | 1,063.11p | 1028 |
| 21/12/2009 | 1,063.11p | 1,077.95p | 1,063.11p | 1,063.11p | 455 |
| 18/12/2009 | 1,063.11p | 1,063.11p | 1,063.11p | 1,063.11p | 0 |
| 17/12/2009 | 1,063.11p | 1,063.11p | 1,038.39p | 1,063.11p | 70 |
| 16/12/2009 | 1,063.11p | 1,063.11p | 1,063.11p | 1,063.11p | 0 |
| 15/12/2009 | 1,063.11p | 1,063.11p | 1,053.22p | 1,063.11p | 357 |
| 14/12/2009 | 1,063.11p | 1,063.11p | 1,053.22p | 1,063.11p | 8 |
| 11/12/2009 | 1,063.11p | 1,063.11p | 1,063.11p | 1,063.11p | 0 |
| 10/12/2009 | 1,013.67p | 1,063.11p | 1,013.67p | 1,063.11p | 1112 |
| 09/12/2009 | 1,013.67p | 1,013.67p | 988.94p | 1,013.67p | 282 |
| 08/12/2009 | 1,112.56p | 1,112.56p | 988.94p | 1,013.67p | 571 |
| 07/12/2009 | 1,137.28p | 1,137.28p | 1,112.56p | 1,112.56p | 0 |
| 04/12/2009 | 1,137.28p | 1,157.06p | 1,114.54p | 1,137.28p | 283 |
| 03/12/2009 | 1,137.28p | 1,137.28p | 1,114.54p | 1,137.28p | 10 |
| 02/12/2009 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
| 01/12/2009 | 1,137.28p | 1,176.84p | 1,114.54p | 1,137.28p | 589 |
| 30/11/2009 | 1,137.28p | 1,162.01p | 1,099.70p | 1,137.28p | 623 |
| 27/11/2009 | 1,186.73p | 1,186.73p | 1,137.28p | 1,137.28p | 693 |
| 26/11/2009 | 1,186.73p | 1,186.73p | 1,186.73p | 1,186.73p | 0 |
| 25/11/2009 | 1,186.73p | 1,186.73p | 1,186.73p | 1,186.73p | 0 |
| 24/11/2009 | 1,186.73p | 1,232.22p | 1,143.22p | 1,186.73p | 580 |
| 23/11/2009 | 1,236.18p | 1,236.18p | 1,186.73p | 1,186.73p | 2214 |
| 20/11/2009 | 1,236.18p | 1,236.18p | 1,226.29p | 1,236.18p | 253 |
| 19/11/2009 | 1,211.46p | 1,236.18p | 1,186.73p | 1,236.18p | 1927 |
| 18/11/2009 | 1,211.46p | 1,211.46p | 1,211.46p | 1,211.46p | 0 |
| 17/11/2009 | 1,211.46p | 1,211.46p | 1,186.73p | 1,211.46p | 149 |
| 16/11/2009 | 1,211.46p | 1,211.46p | 1,186.73p | 1,211.46p | 101 |
| 13/11/2009 | 1,186.73p | 1,221.34p | 1,186.73p | 1,211.46p | 140 |
| 12/11/2009 | 1,186.73p | 1,186.73p | 1,162.50p | 1,186.73p | 475 |
| 11/11/2009 | 1,186.73p | 1,186.73p | 1,175.85p | 1,186.73p | 12 |
| 10/11/2009 | 1,186.73p | 1,186.73p | 1,186.73p | 1,186.73p | 0 |
| 09/11/2009 | 1,112.56p | 1,186.73p | 1,112.56p | 1,186.73p | 2197 |
| 06/11/2009 | 1,112.56p | 1,122.45p | 1,087.84p | 1,112.56p | 134 |
| 05/11/2009 | 1,162.01p | 1,137.28p | 1,112.56p | 1,112.56p | 51 |
| 04/11/2009 | 1,211.46p | 1,191.68p | 1,137.28p | 1,162.01p | 652 |
| 03/11/2009 | 1,236.18p | 1,220.36p | 1,186.73p | 1,211.46p | 544 |
| 02/11/2009 | 1,236.18p | 1,236.18p | 1,211.46p | 1,236.18p | 283 |
| 30/10/2009 | 1,211.46p | 1,236.18p | 1,191.68p | 1,236.18p | 70 |
| 29/10/2009 | 1,236.18p | 1,223.82p | 1,186.73p | 1,211.46p | 843 |
| 28/10/2009 | 1,211.46p | 1,236.18p | 1,211.46p | 1,236.18p | 303 |
| 27/10/2009 | 1,285.63p | 1,285.63p | 1,211.46p | 1,211.46p | 61 |
| 26/10/2009 | 1,359.80p | 1,310.35p | 1,236.18p | 1,285.63p | 414 |
| 23/10/2009 | 1,409.24p | 1,433.97p | 1,310.35p | 1,359.80p | 5450 |
| 22/10/2009 | 1,384.52p | 1,409.24p | 1,384.52p | 1,409.24p | 921 |
| 21/10/2009 | 1,384.52p | 1,418.14p | 1,344.96p | 1,384.52p | 5759 |
| 20/10/2009 | 1,335.07p | 1,384.52p | 1,344.96p | 1,384.52p | 1251 |
| 19/10/2009 | 1,236.18p | 1,580.33p | 1,285.63p | 1,335.07p | 4605 |
| 16/10/2009 | 1,186.73p | 1,263.37p | 1,147.17p | 1,236.18p | 4042 |
| 15/10/2009 | 1,186.73p | 1,201.57p | 1,137.28p | 1,186.73p | 329 |
| 14/10/2009 | 1,211.46p | 1,211.46p | 1,162.01p | 1,186.73p | 1926 |
| 13/10/2009 | 1,211.46p | 1,212.44p | 1,186.73p | 1,211.46p | 405 |
| 12/10/2009 | 1,162.01p | 1,236.18p | 1,162.01p | 1,211.46p | 1316 |
| 09/10/2009 | 1,162.01p | 1,170.91p | 1,137.28p | 1,162.01p | 414 |
| 08/10/2009 | 1,162.01p | 1,162.01p | 1,138.27p | 1,162.01p | 18 |
| 07/10/2009 | 1,162.01p | 1,171.90p | 1,138.27p | 1,162.01p | 65 |
| 06/10/2009 | 1,087.84p | 1,162.01p | 1,087.84p | 1,162.01p | 3885 |
| 05/10/2009 | 1,137.28p | 1,137.28p | 1,087.84p | 1,087.84p | 355 |
| 02/10/2009 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
| 01/10/2009 | 1,112.56p | 1,137.28p | 1,087.84p | 1,137.28p | 653 |
*Close Price adjusted for both dividends and splits