Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2007 7,911.55p 7,911.55p 7,911.55p 7,911.55p 0
31/08/2007 7,862.10p 7,911.55p 7,862.10p 7,911.55p 167
30/08/2007 7,515.97p 7,862.10p 7,515.97p 7,862.10p 1836
29/08/2007 7,367.63p 7,515.97p 7,367.63p 7,515.97p 1182
28/08/2007 7,367.63p 7,367.63p 7,367.63p 7,367.63p 40
24/08/2007 7,367.63p 7,367.63p 7,367.63p 7,367.63p 111
23/08/2007 6,873.15p 7,367.63p 6,873.15p 7,367.63p 1425
22/08/2007 7,070.94p 7,070.94p 6,873.15p 6,873.15p 490
21/08/2007 7,268.73p 7,268.73p 7,070.94p 7,070.94p 611
20/08/2007 7,219.28p 7,268.73p 7,219.28p 7,268.73p 199
17/08/2007 7,070.94p 7,219.28p 7,070.94p 7,219.28p 1887
16/08/2007 7,614.86p 7,614.86p 7,070.94p 7,070.94p 1503
15/08/2007 7,763.20p 7,763.20p 7,614.86p 7,614.86p 177
14/08/2007 8,059.89p 8,059.89p 7,812.65p 7,812.65p 687
13/08/2007 8,059.89p 8,059.89p 8,059.89p 8,059.89p 1578
10/08/2007 8,307.12p 8,307.12p 8,059.89p 8,059.89p 28863
09/08/2007 8,307.12p 8,307.12p 8,307.12p 8,307.12p 267
08/08/2007 8,356.57p 8,356.57p 8,307.12p 8,307.12p 120
07/08/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 6
06/08/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 71
03/08/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 469
02/08/2007 8,356.57p 8,356.57p 8,307.12p 8,356.57p 279
01/08/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 201
31/07/2007 8,455.46p 8,455.46p 8,455.46p 8,455.46p 46
30/07/2007 8,554.36p 8,554.36p 8,455.46p 8,455.46p 187
27/07/2007 8,653.25p 8,653.25p 8,554.36p 8,554.36p 834
26/07/2007 8,752.15p 8,752.15p 8,752.15p 8,752.15p 864
25/07/2007 8,949.94p 8,949.94p 8,702.70p 8,752.15p 768
24/07/2007 9,543.30p 9,543.30p 8,949.94p 8,949.94p 928
23/07/2007 9,592.75p 9,592.75p 9,543.30p 9,543.30p 2317
20/07/2007 9,889.43p 9,889.43p 9,592.75p 9,592.75p 1196
19/07/2007 9,889.43p 9,889.43p 9,889.43p 9,889.43p 407
18/07/2007 9,839.98p 9,889.43p 9,839.98p 9,889.43p 714
17/07/2007 10,285.01p 10,285.01p 9,839.98p 9,839.98p 1425
16/07/2007 10,730.03p 10,730.03p 10,235.56p 10,285.01p 3425
13/07/2007 10,581.69p 10,730.03p 10,581.69p 10,730.03p 4883
12/07/2007 10,433.35p 10,581.69p 10,433.35p 10,581.69p 4336
11/07/2007 10,532.24p 10,532.24p 10,334.46p 10,334.46p 2412
10/07/2007 10,433.35p 10,581.69p 10,433.35p 10,532.24p 2797
09/07/2007 11,026.72p 11,175.06p 10,334.46p 10,433.35p 8192
06/07/2007 10,532.24p 10,532.24p 10,532.24p 10,532.24p 531
05/07/2007 10,680.59p 10,680.59p 10,532.24p 10,532.24p 1585
04/07/2007 10,482.80p 11,026.72p 10,037.77p 10,680.59p 12737
03/07/2007 9,988.33p 9,988.33p 9,691.64p 9,691.64p 7054
02/07/2007 10,136.67p 10,136.67p 9,988.33p 9,988.33p 527
29/06/2007 9,543.30p 10,136.67p 9,543.30p 10,136.67p 13933
28/06/2007 9,296.07p 9,543.30p 9,271.34p 9,543.30p 4751
27/06/2007 9,098.28p 9,296.07p 9,098.28p 9,296.07p 824
26/06/2007 9,098.28p 9,098.28p 9,098.28p 9,098.28p 30352
25/06/2007 9,048.83p 9,098.28p 9,048.83p 9,098.28p 404
22/06/2007 8,752.15p 9,048.83p 8,752.15p 9,048.83p 1504
21/06/2007 8,504.91p 8,752.15p 8,504.91p 8,752.15p 1949
20/06/2007 8,455.46p 8,504.91p 8,455.46p 8,504.91p 110
19/06/2007 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
18/06/2007 8,455.46p 8,455.46p 8,406.02p 8,455.46p 303
15/06/2007 8,356.57p 8,406.02p 8,257.68p 8,406.02p 2332
14/06/2007 8,653.25p 8,653.25p 8,307.12p 8,356.57p 1706
13/06/2007 8,752.15p 8,752.15p 8,653.25p 8,653.25p 2291
12/06/2007 8,752.15p 8,752.15p 8,752.15p 8,752.15p 144
11/06/2007 8,999.38p 8,999.38p 8,851.04p 8,851.04p 118
08/06/2007 9,345.51p 9,345.51p 8,999.38p 8,999.38p 607
07/06/2007 9,345.51p 9,345.51p 9,345.51p 9,345.51p 101
06/06/2007 9,345.51p 9,345.51p 9,345.51p 9,345.51p 238
05/06/2007 9,296.07p 9,345.51p 9,296.07p 9,345.51p 402
04/06/2007 9,098.28p 9,246.62p 9,098.28p 9,246.62p 809
01/06/2007 8,702.70p 9,098.28p 8,702.70p 9,098.28p 1063
31/05/2007 8,603.81p 8,702.70p 8,603.81p 8,702.70p 612
30/05/2007 8,554.36p 8,603.81p 8,554.36p 8,603.81p 5085
29/05/2007 7,169.84p 8,653.25p 7,169.84p 8,554.36p 4892
25/05/2007 9,048.83p 9,048.83p 8,999.38p 8,999.38p 0
24/05/2007 9,296.07p 9,296.07p 9,048.83p 9,048.83p 288
23/05/2007 8,999.38p 9,394.96p 8,999.38p 9,296.07p 2296
22/05/2007 9,296.07p 9,296.07p 8,999.38p 8,999.38p 1474
21/05/2007 9,493.85p 9,493.85p 9,296.07p 9,296.07p 466
18/05/2007 9,444.41p 9,493.85p 9,444.41p 9,493.85p 404
17/05/2007 9,592.75p 9,592.75p 9,320.79p 9,444.41p 2262
16/05/2007 9,592.75p 9,592.75p 9,592.75p 9,592.75p 68
15/05/2007 9,741.09p 9,741.09p 9,296.07p 9,592.75p 325
14/05/2007 9,741.09p 9,790.54p 9,741.09p 9,741.09p 1346
11/05/2007 9,988.33p 9,988.33p 9,741.09p 9,741.09p 1112
10/05/2007 10,037.77p 10,037.77p 9,889.43p 9,988.33p 1319
09/05/2007 10,186.11p 10,186.11p 10,037.77p 10,037.77p 2962
08/05/2007 10,334.46p 10,383.90p 10,186.11p 10,186.11p 640
04/05/2007 10,285.01p 10,285.01p 10,285.01p 10,285.01p 263
03/05/2007 10,235.56p 10,285.01p 10,235.56p 10,285.01p 435
02/05/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 189
01/05/2007 10,334.46p 10,334.46p 10,235.56p 10,235.56p 111
30/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 3892
27/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 35
26/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 253
25/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 121
24/04/2007 10,482.80p 10,532.24p 10,433.35p 10,433.35p 494
23/04/2007 10,680.59p 10,680.59p 10,482.80p 10,482.80p 637
20/04/2007 10,383.90p 10,680.59p 10,383.90p 10,680.59p 2432
19/04/2007 10,037.77p 10,383.90p 10,037.77p 10,383.90p 11335
18/04/2007 9,988.33p 9,988.33p 9,938.88p 9,988.33p 253
17/04/2007 9,988.33p 9,988.33p 9,839.98p 9,988.33p 354
16/04/2007 9,988.33p 9,988.33p 9,988.33p 9,988.33p 239
13/04/2007 10,087.22p 10,087.22p 9,988.33p 9,988.33p 269
12/04/2007 10,087.22p 10,087.22p 10,087.22p 10,087.22p 554
11/04/2007 9,839.98p 10,087.22p 9,839.98p 10,087.22p 4378
10/04/2007 10,235.56p 10,235.56p 9,741.09p 9,790.54p 1808
05/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 131
04/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 85
03/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 506
02/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 800
30/03/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 176
29/03/2007 10,285.01p 10,285.01p 10,235.56p 10,235.56p 229
28/03/2007 10,235.56p 10,285.01p 10,235.56p 10,285.01p 820
27/03/2007 10,136.67p 10,136.67p 10,136.67p 10,136.67p 2503
26/03/2007 10,037.77p 10,136.67p 10,037.77p 10,136.67p 553
23/03/2007 10,136.67p 10,136.67p 9,988.33p 10,037.77p 1209
22/03/2007 10,136.67p 10,136.67p 10,136.67p 10,136.67p 617
21/03/2007 10,235.56p 10,235.56p 10,136.67p 10,136.67p 1143
20/03/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 227
19/03/2007 10,334.46p 10,334.46p 10,235.56p 10,235.56p 1378
16/03/2007 10,383.90p 10,383.90p 10,334.46p 10,334.46p 222
15/03/2007 10,383.90p 10,383.90p 10,383.90p 10,383.90p 354
14/03/2007 10,532.24p 10,532.24p 10,285.01p 10,383.90p 793
13/03/2007 10,779.48p 10,779.48p 10,532.24p 10,581.69p 506
12/03/2007 10,779.48p 10,779.48p 10,631.14p 10,779.48p 755
09/03/2007 10,383.90p 10,779.48p 10,383.90p 10,779.48p 2059
08/03/2007 10,383.90p 10,383.90p 10,383.90p 10,383.90p 1941
07/03/2007 10,532.24p 10,532.24p 10,334.46p 10,383.90p 606
06/03/2007 10,581.69p 10,631.14p 10,532.24p 10,532.24p 432
05/03/2007 10,631.14p 10,631.14p 10,383.90p 10,581.69p 1232
02/03/2007 10,878.37p 10,878.37p 10,828.93p 10,828.93p 293
01/03/2007 10,927.82p 10,927.82p 10,878.37p 10,878.37p 2440
28/02/2007 10,927.82p 10,927.82p 10,383.90p 10,927.82p 1834
27/02/2007 12,460.68p 12,460.68p 11,224.50p 11,323.40p 1878
26/02/2007 11,273.95p 12,312.34p 11,175.06p 12,312.34p 4267
23/02/2007 12,114.55p 12,114.55p 11,620.08p 11,620.08p 1063
22/02/2007 12,361.79p 12,361.79p 12,114.55p 12,114.55p 1064
21/02/2007 12,015.66p 12,707.92p 12,015.66p 12,361.79p 1925
20/02/2007 11,620.08p 12,213.45p 11,620.08p 12,015.66p 1369
19/02/2007 11,620.08p 11,620.08p 11,620.08p 11,620.08p 0
16/02/2007 11,521.19p 11,620.08p 11,521.19p 11,620.08p 269
15/02/2007 11,718.98p 11,718.98p 11,521.19p 11,521.19p 704
14/02/2007 11,620.08p 11,718.98p 11,620.08p 11,718.98p 496
13/02/2007 11,125.61p 11,620.08p 10,680.59p 11,620.08p 2259
12/02/2007 11,125.61p 11,125.61p 11,125.61p 11,125.61p 9
09/02/2007 11,372.85p 11,372.85p 11,125.61p 11,125.61p 472
08/02/2007 11,521.19p 11,521.19p 11,372.85p 11,372.85p 456
07/02/2007 11,570.63p 11,570.63p 11,521.19p 11,521.19p 268
06/02/2007 11,521.19p 11,570.63p 11,521.19p 11,570.63p 202
05/02/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 32
02/02/2007 11,620.08p 11,620.08p 11,521.19p 11,521.19p 133
01/02/2007 11,620.08p 11,620.08p 11,620.08p 11,620.08p 0
31/01/2007 11,867.32p 11,867.32p 11,620.08p 11,620.08p 141
30/01/2007 11,521.19p 11,867.32p 11,521.19p 11,867.32p 511
29/01/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 0
26/01/2007 11,273.95p 11,521.19p 11,273.95p 11,521.19p 82
25/01/2007 11,273.95p 11,273.95p 11,273.95p 11,273.95p 101
24/01/2007 11,224.50p 11,273.95p 11,224.50p 11,273.95p 56
23/01/2007 11,224.50p 11,224.50p 11,224.50p 11,224.50p 42
22/01/2007 11,224.50p 11,224.50p 11,224.50p 11,224.50p 97
19/01/2007 11,273.95p 11,323.40p 11,224.50p 11,224.50p 255
18/01/2007 11,521.19p 11,521.19p 11,273.95p 11,273.95p 7
17/01/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 162
16/01/2007 11,817.87p 11,817.87p 11,521.19p 11,521.19p 513
15/01/2007 12,065.11p 12,065.11p 11,817.87p 11,817.87p 667
12/01/2007 11,966.21p 12,065.11p 11,966.21p 12,065.11p 664
11/01/2007 10,878.37p 12,114.55p 10,878.37p 11,966.21p 720
10/01/2007 11,521.19p 11,521.19p 10,828.93p 10,878.37p 297
09/01/2007 11,966.21p 11,966.21p 11,521.19p 11,521.19p 480
08/01/2007 12,065.11p 12,065.11p 11,966.21p 11,966.21p 273
05/01/2007 12,361.79p 12,361.79p 12,015.66p 12,065.11p 519
04/01/2007 12,856.26p 12,856.26p 12,361.79p 12,361.79p 1848
03/01/2007 13,301.28p 13,251.84p 12,856.26p 12,856.26p 2848
02/01/2007 13,251.84p 13,350.73p 13,251.84p 13,301.28p 1363
29/12/2006 13,251.84p 13,251.84p 13,251.84p 13,251.84p 1670
28/12/2006 12,164.00p 13,251.84p 12,164.00p 13,251.84p 3071
27/12/2006 12,015.66p 12,164.00p 12,015.66p 12,164.00p 172
22/12/2006 11,718.98p 12,015.66p 11,718.98p 12,015.66p 554
21/12/2006 11,620.08p 11,718.98p 11,620.08p 11,718.98p 53
20/12/2006 11,570.63p 11,718.98p 11,570.63p 11,718.98p 1089
19/12/2006 11,076.16p 11,372.85p 11,076.16p 11,372.85p 1540
18/12/2006 10,631.14p 10,631.14p 10,631.14p 10,631.14p 1285
15/12/2006 10,927.82p 10,927.82p 10,631.14p 10,631.14p 861
14/12/2006 10,878.37p 10,977.27p 10,828.93p 10,927.82p 970
13/12/2006 10,828.93p 10,878.37p 10,828.93p 10,878.37p 591
12/12/2006 11,323.40p 11,323.40p 10,828.93p 10,828.93p 410
11/12/2006 11,224.50p 11,372.85p 11,224.50p 11,323.40p 303
08/12/2006 11,372.85p 11,372.85p 11,224.50p 11,224.50p 3059
07/12/2006 11,372.85p 11,422.29p 11,175.06p 11,372.85p 1867
06/12/2006 11,718.98p 11,718.98p 11,323.40p 11,372.85p 1547
05/12/2006 10,730.03p 11,521.19p 10,730.03p 11,323.40p 696
04/12/2006 10,730.03p 10,927.82p 10,730.03p 10,730.03p 50
01/12/2006 10,631.14p 10,680.59p 10,631.14p 10,730.03p 440
30/11/2006 10,532.24p 10,631.14p 10,235.56p 10,631.14p 16
29/11/2006 10,334.46p 10,383.90p 10,285.01p 10,383.90p 774
28/11/2006 10,037.77p 10,334.46p 9,988.33p 10,334.46p 1774
27/11/2006 9,394.96p 9,394.96p 9,345.51p 9,345.51p 101
24/11/2006 9,345.51p 9,394.96p 9,345.51p 9,394.96p 648
23/11/2006 9,345.51p 9,345.51p 9,345.51p 9,345.51p 5
22/11/2006 9,394.96p 9,394.96p 9,345.51p 9,345.51p 152
21/11/2006 9,493.85p 9,493.85p 9,394.96p 9,394.96p 253
20/11/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 61
17/11/2006 9,839.98p 9,839.98p 9,543.30p 9,543.30p 233
16/11/2006 9,839.98p 10,136.67p 9,741.09p 9,839.98p 1542

*Close Price adjusted for both dividends and splits