Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/11/2006 9,296.07p 9,345.51p 9,345.51p 9,345.51p 385
14/11/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 51
13/11/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 51
10/11/2006 9,246.62p 9,345.51p 9,345.51p 9,296.07p 1674
09/11/2006 9,246.62p 9,246.62p 9,147.72p 9,246.62p 76
08/11/2006 9,345.51p 9,345.51p 9,246.62p 9,345.51p 111
07/11/2006 9,098.28p 9,345.51p 9,098.28p 9,345.51p 61
06/11/2006 9,098.28p 9,098.28p 9,098.28p 9,098.28p 0
03/11/2006 9,098.28p 9,098.28p 9,098.28p 9,098.28p 0
02/11/2006 9,048.83p 9,098.28p 8,949.94p 9,098.28p 179
01/11/2006 8,949.94p 9,048.83p 8,949.94p 9,048.83p 0
31/10/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
30/10/2006 8,949.94p 9,048.83p 8,949.94p 8,949.94p 81
27/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
26/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 0
25/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 172
24/10/2006 9,048.83p 9,147.72p 9,048.83p 9,147.72p 106
23/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
20/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 253
19/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
18/10/2006 9,147.72p 9,147.72p 9,048.83p 9,048.83p 61
17/10/2006 9,246.62p 9,246.62p 9,147.72p 9,147.72p 76
16/10/2006 9,147.72p 9,246.62p 9,147.72p 9,246.62p 51
13/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 0
12/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 17
11/10/2006 9,394.96p 9,394.96p 9,147.72p 9,147.72p 153
10/10/2006 9,345.51p 9,394.96p 9,345.51p 9,394.96p 16
09/10/2006 9,296.07p 9,394.96p 9,246.62p 9,345.51p 80
06/10/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 14
05/10/2006 9,048.83p 9,296.07p 9,048.83p 9,296.07p 224
04/10/2006 10,037.77p 10,037.77p 9,048.83p 9,048.83p 417
03/10/2006 9,938.88p 10,037.77p 9,938.88p 10,037.77p 1042
02/10/2006 9,543.30p 10,285.01p 9,543.30p 9,938.88p 202
29/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 116
28/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 0
27/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 0
26/09/2006 9,642.20p 9,642.20p 9,543.30p 9,543.30p 25
25/09/2006 10,334.46p 10,334.46p 9,642.20p 9,642.20p 0
22/09/2006 10,334.46p 10,334.46p 10,334.46p 10,334.46p 0
21/09/2006 10,433.35p 10,433.35p 10,235.56p 10,235.56p 81
20/09/2006 10,532.24p 10,532.24p 10,433.35p 10,433.35p 0
19/09/2006 10,532.24p 10,631.14p 10,532.24p 10,532.24p 76
18/09/2006 10,581.69p 10,581.69p 10,532.24p 10,532.24p 263
15/09/2006 10,631.14p 10,631.14p 10,581.69p 10,581.69p 0
14/09/2006 10,433.35p 10,680.59p 10,433.35p 10,631.14p 101
13/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 0
12/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 0
11/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 1801
08/09/2006 10,482.80p 10,482.80p 10,433.35p 10,433.35p 94
07/09/2006 10,532.24p 10,532.24p 10,482.80p 10,482.80p 404
06/09/2006 10,037.77p 10,532.24p 10,037.77p 10,532.24p 532
05/09/2006 9,345.51p 10,037.77p 9,345.51p 10,037.77p 2077
04/09/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 17
01/09/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 101
31/08/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
30/08/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
29/08/2006 8,900.49p 8,900.49p 8,851.04p 8,851.04p 89
25/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
24/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
23/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 51
22/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
21/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 26
18/08/2006 8,900.49p 8,949.94p 8,900.49p 8,900.49p 0
17/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 3
16/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 8
15/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 10
14/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 51
11/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 10119
10/08/2006 8,949.94p 8,949.94p 8,900.49p 8,900.49p 20
09/08/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
08/08/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 118
07/08/2006 9,048.83p 9,048.83p 8,949.94p 8,949.94p 0
04/08/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 253
03/08/2006 8,999.38p 9,048.83p 8,999.38p 9,048.83p 470
02/08/2006 9,048.83p 9,048.83p 8,999.38p 8,999.38p 0
01/08/2006 9,048.83p 9,147.72p 9,048.83p 9,048.83p 53
31/07/2006 9,048.83p 9,048.83p 8,949.94p 9,048.83p 0
28/07/2006 9,147.72p 9,147.72p 9,048.83p 9,048.83p 51
27/07/2006 9,147.72p 9,147.72p 8,949.94p 9,147.72p 0
26/07/2006 8,554.36p 9,048.83p 8,554.36p 9,048.83p 152
25/07/2006 8,653.25p 8,653.25p 8,554.36p 8,554.36p 0
24/07/2006 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
21/07/2006 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
20/07/2006 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
19/07/2006 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
18/07/2006 8,702.70p 8,702.70p 8,653.25p 8,653.25p 41
17/07/2006 8,851.04p 8,851.04p 8,702.70p 8,702.70p 172
14/07/2006 8,949.94p 8,949.94p 8,851.04p 8,851.04p 51
13/07/2006 9,147.72p 9,147.72p 8,949.94p 8,949.94p 51
12/07/2006 9,147.72p 9,147.72p 9,048.83p 9,147.72p 0
11/07/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 3
10/07/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 0
07/07/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 49
06/07/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 27
05/07/2006 9,444.41p 9,444.41p 9,147.72p 9,147.72p 404
04/07/2006 9,543.30p 9,543.30p 9,444.41p 9,444.41p 101
03/07/2006 9,493.85p 9,543.30p 9,444.41p 9,543.30p 87
30/06/2006 9,444.41p 9,444.41p 9,444.41p 9,444.41p 1
29/06/2006 9,642.20p 9,642.20p 9,444.41p 9,444.41p 202
28/06/2006 9,642.20p 9,642.20p 9,642.20p 9,642.20p 66
27/06/2006 9,642.20p 9,642.20p 9,642.20p 9,642.20p 248
26/06/2006 9,394.96p 9,543.30p 9,394.96p 9,543.30p 824
23/06/2006 9,296.07p 9,394.96p 9,296.07p 9,394.96p 181
22/06/2006 9,444.41p 9,444.41p 9,296.07p 9,296.07p 51
21/06/2006 9,444.41p 9,444.41p 9,444.41p 9,444.41p 25
20/06/2006 9,444.41p 9,444.41p 9,444.41p 9,444.41p 1011
19/06/2006 9,444.41p 9,444.41p 9,444.41p 9,444.41p 69
16/06/2006 9,345.51p 9,444.41p 9,345.51p 9,444.41p 2246
15/06/2006 8,356.57p 9,345.51p 8,356.57p 9,345.51p 1116
14/06/2006 8,158.78p 8,158.78p 8,158.78p 8,158.78p 67
13/06/2006 9,147.72p 9,147.72p 7,911.55p 8,158.78p 652
12/06/2006 9,345.51p 9,345.51p 9,345.51p 9,345.51p 117
09/06/2006 9,147.72p 9,246.62p 9,147.72p 9,246.62p 11
08/06/2006 9,642.20p 9,642.20p 8,653.25p 9,147.72p 1062
07/06/2006 10,136.67p 10,136.67p 8,900.49p 9,592.75p 1805
06/06/2006 10,433.35p 10,730.03p 10,186.11p 10,186.11p 139
05/06/2006 10,383.90p 10,482.80p 10,383.90p 10,482.80p 0
02/06/2006 10,383.90p 10,433.35p 10,383.90p 10,383.90p 89
01/06/2006 10,334.46p 10,383.90p 10,334.46p 10,383.90p 1817
31/05/2006 10,433.35p 10,433.35p 10,235.56p 10,285.01p 624
30/05/2006 11,125.61p 11,125.61p 10,482.80p 10,482.80p 370
26/05/2006 11,125.61p 11,125.61p 11,125.61p 11,125.61p 212
25/05/2006 11,323.40p 11,372.85p 11,125.61p 11,125.61p 5410
24/05/2006 11,323.40p 11,323.40p 10,927.82p 10,927.82p 118
23/05/2006 11,026.72p 11,422.29p 10,828.93p 11,372.85p 408
22/05/2006 12,114.55p 12,262.90p 10,136.67p 10,878.37p 1346
19/05/2006 12,262.90p 12,312.34p 12,262.90p 12,312.34p 197
18/05/2006 13,103.50p 13,103.50p 12,164.00p 12,262.90p 1890
17/05/2006 13,548.52p 13,746.31p 13,103.50p 13,202.39p 2132
16/05/2006 12,015.66p 13,251.84p 12,015.66p 13,004.60p 9427
15/05/2006 12,707.92p 12,707.92p 12,015.66p 12,015.66p 980
12/05/2006 13,004.60p 13,004.60p 12,559.58p 12,707.92p 5121
11/05/2006 12,905.71p 13,103.50p 12,905.71p 13,054.05p 3156
10/05/2006 12,806.81p 12,856.26p 12,411.24p 12,856.26p 5527
09/05/2006 11,323.40p 12,806.81p 11,323.40p 12,757.37p 2370
08/05/2006 10,977.27p 11,620.08p 10,977.27p 11,323.40p 2066
05/05/2006 9,741.09p 11,422.29p 9,741.09p 10,977.27p 4793
04/05/2006 9,938.88p 9,938.88p 9,394.96p 9,741.09p 996
03/05/2006 10,927.82p 10,927.82p 9,938.88p 9,938.88p 552
02/05/2006 11,026.72p 11,026.72p 10,927.82p 10,927.82p 616
28/04/2006 10,581.69p 11,125.61p 10,581.69p 11,125.61p 1196
27/04/2006 10,383.90p 10,532.24p 10,383.90p 10,532.24p 751
26/04/2006 8,900.49p 10,383.90p 8,900.49p 10,383.90p 1287
25/04/2006 8,801.59p 8,900.49p 8,801.59p 8,900.49p 304
24/04/2006 8,949.94p 8,949.94p 8,752.15p 8,801.59p 1752
21/04/2006 9,197.17p 9,197.17p 8,900.49p 8,900.49p 344
20/04/2006 8,900.49p 9,444.41p 8,554.36p 9,197.17p 2180
19/04/2006 7,120.39p 9,988.33p 7,120.39p 9,691.64p 3442
18/04/2006 7,120.39p 7,120.39p 7,021.50p 7,120.39p 148
13/04/2006 7,268.73p 7,268.73p 7,120.39p 7,120.39p 302
12/04/2006 7,318.18p 7,318.18p 7,268.73p 7,268.73p 101
11/04/2006 7,318.18p 7,318.18p 7,318.18p 7,318.18p 49
10/04/2006 7,318.18p 7,318.18p 7,318.18p 7,318.18p 223
07/04/2006 7,268.73p 7,318.18p 7,268.73p 7,318.18p 303
06/04/2006 7,268.73p 7,268.73p 7,268.73p 7,268.73p 354
05/04/2006 7,268.73p 7,268.73p 7,268.73p 7,268.73p 23
04/04/2006 7,664.31p 7,664.31p 7,268.73p 7,268.73p 538
03/04/2006 7,713.76p 7,713.76p 7,664.31p 7,664.31p 688
31/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 162
30/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 0
29/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 359
28/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 253
27/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 2033
24/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 2391
23/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 2034
22/03/2006 7,812.65p 7,812.65p 7,713.76p 7,713.76p 1144
21/03/2006 7,812.65p 7,812.65p 7,812.65p 7,812.65p 3212
20/03/2006 7,713.76p 7,812.65p 7,713.76p 7,812.65p 331
17/03/2006 7,713.76p 7,713.76p 7,713.76p 7,713.76p 81
16/03/2006 7,021.50p 7,713.76p 7,021.50p 7,713.76p 1316

*Close Price adjusted for both dividends and splits