Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/05/2009 531.56p 531.56p 531.56p 531.56p 274
15/05/2009 531.56p 531.56p 531.56p 531.56p 1284
14/05/2009 531.56p 531.56p 531.56p 531.56p 759
13/05/2009 531.56p 531.56p 531.56p 531.56p 0
12/05/2009 556.28p 556.28p 519.20p 531.56p 2170
11/05/2009 568.64p 568.64p 556.28p 556.28p 3818
08/05/2009 556.28p 568.64p 556.28p 568.64p 230
07/05/2009 581.00p 581.00p 556.28p 556.28p 1218
06/05/2009 581.00p 581.00p 581.00p 581.00p 367
05/05/2009 581.00p 581.00p 581.00p 581.00p 726
01/05/2009 568.64p 581.00p 568.64p 581.00p 1561
30/04/2009 556.28p 568.64p 556.28p 568.64p 1054
29/04/2009 568.64p 568.64p 556.28p 556.28p 862
28/04/2009 568.64p 568.64p 568.64p 568.64p 319
27/04/2009 568.64p 568.64p 568.64p 568.64p 240
24/04/2009 568.64p 568.64p 568.64p 568.64p 2260
23/04/2009 568.64p 568.64p 568.64p 568.64p 2801
22/04/2009 605.73p 605.73p 543.92p 568.64p 1688
21/04/2009 605.73p 605.73p 605.73p 605.73p 621
20/04/2009 605.73p 605.73p 605.73p 605.73p 1829
17/04/2009 556.28p 605.73p 556.28p 605.73p 5443
16/04/2009 543.92p 556.28p 543.92p 556.28p 4900
15/04/2009 543.92p 543.92p 543.92p 543.92p 1027
14/04/2009 543.92p 543.92p 543.92p 543.92p 598
09/04/2009 543.92p 543.92p 543.92p 543.92p 138
08/04/2009 543.92p 543.92p 543.92p 543.92p 1566
07/04/2009 568.64p 568.64p 531.56p 543.92p 4554
06/04/2009 642.81p 667.54p 568.64p 568.64p 5399
03/04/2009 692.26p 716.98p 642.81p 642.81p 14832
02/04/2009 642.81p 729.35p 494.47p 692.26p 39627
01/04/2009 3,560.20p 3,560.20p 3,535.47p 3,560.20p 303
31/03/2009 3,560.20p 3,560.20p 3,560.20p 3,560.20p 123
30/03/2009 3,560.20p 3,560.20p 3,560.20p 3,560.20p 200
27/03/2009 3,560.20p 3,560.20p 3,560.20p 3,560.20p 1457
26/03/2009 3,560.20p 3,659.09p 3,560.20p 3,560.20p 1565
25/03/2009 3,560.20p 3,560.20p 3,560.20p 3,560.20p 157
24/03/2009 3,634.37p 3,683.81p 3,560.20p 3,560.20p 8407
23/03/2009 3,535.47p 3,634.37p 3,535.47p 3,634.37p 12431
20/03/2009 3,535.47p 3,535.47p 3,486.02p 3,510.75p 398
19/03/2009 3,560.20p 3,560.20p 3,535.47p 3,535.47p 15936
18/03/2009 3,461.30p 3,486.02p 3,461.30p 3,486.02p 2339
17/03/2009 3,461.30p 3,461.30p 3,461.30p 3,461.30p 365
16/03/2009 3,411.85p 3,461.30p 3,411.85p 3,461.30p 394
13/03/2009 3,411.85p 3,411.85p 3,411.85p 3,411.85p 166
12/03/2009 3,362.41p 3,411.85p 3,362.41p 3,411.85p 2781
11/03/2009 3,362.41p 3,362.41p 3,362.41p 3,362.41p 666
10/03/2009 3,362.41p 3,362.41p 3,362.41p 3,362.41p 51
09/03/2009 3,411.85p 3,411.85p 3,362.41p 3,362.41p 972
06/03/2009 3,387.13p 3,411.85p 3,362.41p 3,411.85p 425
05/03/2009 3,387.13p 3,387.13p 3,387.13p 3,387.13p 404
04/03/2009 3,362.41p 3,387.13p 3,362.41p 3,387.13p 1156
03/03/2009 3,362.41p 3,362.41p 3,312.96p 3,362.41p 776
02/03/2009 3,362.41p 3,362.41p 3,362.41p 3,362.41p 398
27/02/2009 3,288.24p 3,362.41p 3,288.24p 3,362.41p 1522
26/02/2009 3,288.24p 3,288.24p 3,288.24p 3,288.24p 121
25/02/2009 3,263.51p 3,288.24p 3,238.79p 3,288.24p 3242
24/02/2009 3,238.79p 3,263.51p 3,214.07p 3,263.51p 178
23/02/2009 3,238.79p 3,387.13p 3,238.79p 3,312.96p 4310
20/02/2009 2,818.49p 3,288.24p 2,818.49p 3,238.79p 5291
19/02/2009 2,917.38p 2,917.38p 2,818.49p 2,818.49p 112
18/02/2009 2,917.38p 2,917.38p 2,917.38p 2,917.38p 17
17/02/2009 2,917.38p 2,917.38p 2,867.93p 2,917.38p 301
16/02/2009 2,966.83p 2,966.83p 2,917.38p 2,917.38p 274
13/02/2009 2,966.83p 2,966.83p 2,966.83p 2,966.83p 0
12/02/2009 3,016.28p 3,016.28p 2,966.83p 2,966.83p 1474
11/02/2009 3,016.28p 3,016.28p 3,016.28p 3,016.28p 10
10/02/2009 3,016.28p 3,065.72p 3,016.28p 3,016.28p 242
09/02/2009 3,016.28p 3,016.28p 3,016.28p 3,016.28p 1028
06/02/2009 3,115.17p 3,115.17p 3,016.28p 3,016.28p 116
05/02/2009 3,115.17p 3,115.17p 3,115.17p 3,115.17p 21
04/02/2009 3,065.72p 3,115.17p 3,065.72p 3,115.17p 137
03/02/2009 3,065.72p 3,065.72p 3,065.72p 3,065.72p 0
02/02/2009 3,065.72p 3,065.72p 3,065.72p 3,065.72p 0
30/01/2009 3,065.72p 3,065.72p 3,065.72p 3,065.72p 268
29/01/2009 2,966.83p 3,065.72p 2,966.83p 3,065.72p 30
28/01/2009 2,966.83p 2,966.83p 2,966.83p 2,966.83p 512
27/01/2009 2,917.38p 2,966.83p 2,917.38p 2,966.83p 3008
26/01/2009 2,917.38p 2,917.38p 2,917.38p 2,917.38p 0
23/01/2009 2,966.83p 2,966.83p 2,867.93p 2,917.38p 364
22/01/2009 3,016.28p 3,016.28p 2,966.83p 2,966.83p 0
21/01/2009 3,016.28p 3,016.28p 3,016.28p 3,016.28p 732
20/01/2009 3,115.17p 3,115.17p 3,016.28p 3,016.28p 586
19/01/2009 3,214.07p 3,214.07p 3,115.17p 3,115.17p 0
16/01/2009 3,115.17p 3,214.07p 3,115.17p 3,214.07p 455
15/01/2009 3,065.72p 3,115.17p 3,065.72p 3,115.17p 4
14/01/2009 3,065.72p 3,065.72p 3,065.72p 3,065.72p 0
13/01/2009 3,016.28p 3,065.72p 3,016.28p 3,065.72p 0
12/01/2009 2,991.55p 3,016.28p 2,991.55p 3,016.28p 324
09/01/2009 2,991.55p 2,991.55p 2,991.55p 2,991.55p 76
08/01/2009 2,966.83p 2,991.55p 2,966.83p 2,991.55p 2528
07/01/2009 2,966.83p 2,966.83p 2,966.83p 2,966.83p 24
06/01/2009 2,966.83p 2,966.83p 2,966.83p 2,966.83p 1992
05/01/2009 2,917.38p 2,942.11p 2,917.38p 2,942.11p 2156
02/01/2009 2,917.38p 2,917.38p 2,917.38p 2,917.38p 25
31/12/2008 2,917.38p 2,917.38p 2,917.38p 2,917.38p 0
30/12/2008 2,917.38p 2,917.38p 2,917.38p 2,917.38p 17
29/12/2008 2,867.93p 2,917.38p 2,867.93p 2,917.38p 0
24/12/2008 2,917.38p 2,917.38p 2,917.38p 2,917.38p 0
23/12/2008 2,867.93p 2,917.38p 2,867.93p 2,917.38p 32
22/12/2008 2,867.93p 2,867.93p 2,867.93p 2,867.93p 22
19/12/2008 2,867.93p 2,867.93p 2,867.93p 2,867.93p 0
18/12/2008 2,769.04p 2,917.38p 2,769.04p 2,867.93p 141
17/12/2008 2,719.59p 2,769.04p 2,719.59p 2,769.04p 10
16/12/2008 2,571.25p 2,620.70p 2,571.25p 2,620.70p 5386
15/12/2008 2,571.25p 2,571.25p 2,571.25p 2,571.25p 0
12/12/2008 2,595.98p 2,620.70p 2,571.25p 2,571.25p 1011
11/12/2008 2,595.98p 2,595.98p 2,595.98p 2,595.98p 0
10/12/2008 2,571.25p 2,595.98p 2,571.25p 2,595.98p 4904
09/12/2008 2,620.70p 2,620.70p 2,472.36p 2,571.25p 607
08/12/2008 2,769.04p 2,769.04p 2,620.70p 2,620.70p 317
05/12/2008 2,818.49p 2,818.49p 2,769.04p 2,769.04p 89
04/12/2008 2,818.49p 2,818.49p 2,818.49p 2,818.49p 138
03/12/2008 2,818.49p 2,818.49p 2,818.49p 2,818.49p 65
02/12/2008 2,917.38p 2,917.38p 2,818.49p 2,818.49p 190
01/12/2008 2,966.83p 2,966.83p 2,917.38p 2,917.38p 1048
28/11/2008 2,769.04p 3,139.89p 2,769.04p 2,966.83p 3154
27/11/2008 2,571.25p 2,620.70p 2,571.25p 2,620.70p 1014
26/11/2008 2,571.25p 2,571.25p 2,571.25p 2,571.25p 118
25/11/2008 2,719.59p 2,719.59p 2,571.25p 2,571.25p 244
24/11/2008 2,225.12p 2,719.59p 2,225.12p 2,719.59p 1085
21/11/2008 2,126.23p 2,274.57p 2,076.78p 2,225.12p 9091
20/11/2008 2,027.33p 2,076.78p 2,027.33p 2,076.78p 2528
19/11/2008 2,150.95p 2,150.95p 1,977.89p 2,027.33p 445
18/11/2008 2,150.95p 2,150.95p 2,150.95p 2,150.95p 228
17/11/2008 2,126.23p 2,150.95p 2,126.23p 2,150.95p 4914
14/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 1557
13/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 0
12/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 455
11/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 3918
10/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 190
07/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 1052
06/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 142
05/11/2008 2,126.23p 2,126.23p 2,126.23p 2,126.23p 2997
04/11/2008 2,101.50p 2,126.23p 2,101.50p 2,126.23p 526
03/11/2008 2,101.50p 2,101.50p 2,101.50p 2,101.50p 303
31/10/2008 2,076.78p 2,101.50p 2,076.78p 2,101.50p 51
30/10/2008 2,076.78p 2,076.78p 2,076.78p 2,076.78p 2073
29/10/2008 2,052.06p 2,076.78p 2,052.06p 2,076.78p 253
28/10/2008 1,928.44p 2,101.50p 1,928.44p 2,052.06p 708
27/10/2008 1,780.10p 1,878.99p 1,780.10p 1,878.99p 9141
24/10/2008 1,878.99p 1,878.99p 1,780.10p 1,780.10p 3034
23/10/2008 1,878.99p 1,878.99p 1,878.99p 1,878.99p 0
22/10/2008 1,878.99p 1,878.99p 1,878.99p 1,878.99p 1668
21/10/2008 1,631.76p 1,878.99p 1,631.76p 1,878.99p 2670
20/10/2008 2,126.23p 2,126.23p 1,137.28p 1,631.76p 9370
17/10/2008 2,521.81p 2,521.81p 2,126.23p 2,126.23p 2053
16/10/2008 2,571.25p 2,571.25p 2,521.81p 2,521.81p 177
15/10/2008 2,571.25p 2,571.25p 2,571.25p 2,571.25p 5
14/10/2008 2,521.81p 2,571.25p 2,521.81p 2,571.25p 81
13/10/2008 2,521.81p 2,521.81p 2,521.81p 2,521.81p 5880
10/10/2008 2,670.15p 2,670.15p 2,521.81p 2,521.81p 465
09/10/2008 2,694.87p 2,694.87p 2,694.87p 2,694.87p 802
08/10/2008 2,942.11p 2,942.11p 2,694.87p 2,694.87p 119
07/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 46
06/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 59
03/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 21
02/10/2008 2,966.83p 2,966.83p 2,917.38p 2,942.11p 546
01/10/2008 3,016.28p 3,016.28p 2,966.83p 2,966.83p 156
30/09/2008 3,115.17p 3,115.17p 3,016.28p 3,016.28p 449
29/09/2008 3,411.85p 3,411.85p 3,362.41p 3,362.41p 72
26/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 10
25/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 30
24/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 0
23/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 51
22/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 71
19/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 30
18/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 51
17/09/2008 3,584.92p 3,584.92p 3,486.02p 3,486.02p 101
16/09/2008 3,634.37p 3,634.37p 3,584.92p 3,584.92p 61
15/09/2008 3,708.54p 3,708.54p 3,634.37p 3,634.37p 397
12/09/2008 3,757.98p 3,757.98p 3,708.54p 3,708.54p 324
11/09/2008 3,510.75p 3,757.98p 3,510.75p 3,757.98p 37905
10/09/2008 3,708.54p 3,708.54p 3,510.75p 3,510.75p 250
09/09/2008 4,301.90p 4,301.90p 3,560.20p 3,708.54p 2924
08/09/2008 4,301.90p 4,301.90p 4,252.46p 4,301.90p 86
05/09/2008 4,499.69p 4,499.69p 4,301.90p 4,301.90p 324
04/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 0
03/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 0
02/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 39
01/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 45
29/08/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 4
28/08/2008 4,499.69p 4,549.14p 4,499.69p 4,549.14p 15
27/08/2008 4,549.14p 4,549.14p 4,549.14p 4,549.14p 156
26/08/2008 4,549.14p 4,549.14p 4,549.14p 4,549.14p 155
22/08/2008 4,648.03p 4,648.03p 4,549.14p 4,549.14p 940
21/08/2008 4,672.76p 4,672.76p 4,648.03p 4,648.03p 1568
20/08/2008 5,142.50p 5,142.50p 4,648.03p 4,672.76p 3320
19/08/2008 4,400.80p 5,191.95p 4,400.80p 5,191.95p 5771
18/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
08/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0

*Close Price adjusted for both dividends and splits