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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits