Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/09/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 323
29/09/2009 1,162.01p 1,132.34p 1,112.56p 1,112.56p 299
28/09/2009 1,087.84p 1,162.01p 1,107.62p 1,162.01p 1306
25/09/2009 976.58p 995.17p 939.50p 951.86p 562
24/09/2009 1,038.39p 995.17p 890.05p 976.58p 2174
23/09/2009 1,038.39p 1,038.39p 989.93p 1,038.39p 22
22/09/2009 1,137.28p 1,137.28p 1,038.39p 1,038.39p 1184
21/09/2009 1,186.73p 1,176.84p 1,087.84p 1,137.28p 1680
18/09/2009 1,335.07p 1,368.70p 1,176.84p 1,186.73p 2193
17/09/2009 1,310.35p 1,285.63p 1,241.12p 1,285.63p 240
16/09/2009 1,137.28p 1,384.52p 1,147.17p 1,310.35p 4244
15/09/2009 1,013.67p 1,147.17p 1,006.74p 1,137.28p 4848
14/09/2009 927.13p 1,022.57p 923.97p 1,013.67p 1600
11/09/2009 927.13p 927.13p 914.77p 927.13p 436
10/09/2009 964.22p 964.22p 927.13p 927.13p 1112
09/09/2009 1,013.67p 993.89p 964.22p 964.22p 1068
08/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 81
07/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 86
04/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 159
03/09/2009 1,112.56p 1,112.56p 1,013.67p 1,013.67p 903
02/09/2009 1,112.56p 1,112.56p 1,063.91p 1,112.56p 31
01/09/2009 1,112.56p 1,112.56p 1,063.11p 1,112.56p 270
28/08/2009 1,087.84p 1,112.56p 1,063.11p 1,112.56p 586
27/08/2009 1,112.56p 1,087.84p 1,038.39p 1,087.84p 163
26/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 82
25/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 545
24/08/2009 1,112.56p 1,120.47p 1,087.84p 1,112.56p 426
21/08/2009 1,087.84p 1,088.43p 1,087.84p 1,112.56p 180
20/08/2009 1,112.56p 1,122.45p 1,087.84p 1,112.56p 607
19/08/2009 1,112.56p 1,112.56p 1,097.73p 1,112.56p 25
18/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 152
17/08/2009 1,137.28p 1,137.28p 1,112.56p 1,112.56p 2096
14/08/2009 1,186.73p 1,186.73p 1,137.28p 1,137.28p 1921
13/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 259
12/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 14
11/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 240
10/08/2009 1,236.18p 1,236.18p 1,211.46p 1,211.46p 423
07/08/2009 1,236.18p 1,236.18p 1,236.18p 1,236.18p 662
06/08/2009 1,359.80p 1,359.80p 1,236.18p 1,236.18p 2678
05/08/2009 1,359.80p 1,359.80p 1,359.80p 1,359.80p 784
04/08/2009 1,384.52p 1,384.52p 1,359.80p 1,359.80p 754
03/08/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 1454
31/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 525
30/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 1855
29/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 3829
28/07/2009 1,038.39p 1,409.24p 1,038.39p 1,384.52p 14376
27/07/2009 877.69p 1,038.39p 877.69p 1,038.39p 2246
24/07/2009 865.33p 877.69p 865.33p 877.69p 866
23/07/2009 865.33p 865.33p 865.33p 865.33p 275
22/07/2009 865.33p 865.33p 865.33p 865.33p 290
21/07/2009 865.33p 865.33p 865.33p 865.33p 277
20/07/2009 828.24p 865.33p 828.24p 865.33p 625
17/07/2009 828.24p 828.24p 828.24p 828.24p 49
16/07/2009 828.24p 828.24p 828.24p 828.24p 810
15/07/2009 828.24p 828.24p 828.24p 828.24p 473
14/07/2009 828.24p 828.24p 828.24p 828.24p 1748
13/07/2009 815.88p 828.24p 815.88p 828.24p 391
10/07/2009 815.88p 815.88p 803.52p 815.88p 1181
09/07/2009 815.88p 815.88p 815.88p 815.88p 44
08/07/2009 815.88p 815.88p 815.88p 815.88p 161
07/07/2009 865.33p 865.33p 828.24p 828.24p 948
06/07/2009 877.69p 877.69p 865.33p 865.33p 585
03/07/2009 877.69p 890.05p 877.69p 877.69p 2374
02/07/2009 791.15p 877.69p 791.15p 877.69p 5059
01/07/2009 766.43p 791.15p 754.07p 791.15p 3206
30/06/2009 890.05p 890.05p 741.71p 766.43p 12004
29/06/2009 482.11p 482.11p 482.11p 482.11p 547
26/06/2009 482.11p 482.60p 482.60p 482.11p 457
25/06/2009 482.11p 482.11p 482.11p 482.11p 11335
24/06/2009 482.11p 482.11p 482.11p 482.11p 297
23/06/2009 543.92p 543.92p 469.75p 482.11p 678
22/06/2009 543.92p 543.92p 543.92p 543.92p 418
19/06/2009 543.92p 543.92p 543.92p 543.92p 0
18/06/2009 593.37p 593.37p 543.92p 543.92p 1406
17/06/2009 593.37p 593.37p 593.37p 593.37p 1008
16/06/2009 581.00p 593.37p 581.00p 593.37p 4841
15/06/2009 506.83p 568.64p 506.83p 568.64p 2278
12/06/2009 506.83p 506.83p 506.83p 506.83p 354
11/06/2009 506.83p 506.83p 494.47p 506.83p 101
10/06/2009 506.83p 506.83p 506.83p 506.83p 116
09/06/2009 506.83p 506.83p 506.83p 506.83p 152
08/06/2009 506.83p 506.83p 506.83p 506.83p 0
05/06/2009 506.83p 506.83p 506.83p 506.83p 23
04/06/2009 506.83p 506.83p 506.83p 506.83p 130
03/06/2009 494.47p 506.83p 494.47p 506.83p 190
02/06/2009 494.47p 494.47p 494.47p 494.47p 1224
01/06/2009 519.20p 519.20p 494.47p 494.47p 304
29/05/2009 519.20p 519.20p 519.20p 519.20p 35
28/05/2009 519.20p 519.20p 519.20p 519.20p 40
27/05/2009 506.83p 519.20p 506.83p 519.20p 198
26/05/2009 506.83p 506.83p 506.83p 506.83p 2389
22/05/2009 506.83p 506.83p 506.83p 506.83p 96
21/05/2009 531.56p 531.56p 506.83p 506.83p 570
20/05/2009 543.92p 543.92p 531.56p 531.56p 526
19/05/2009 531.56p 543.92p 531.56p 543.92p 296
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

*Close Price adjusted for both dividends and splits