Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/03/2006 6,774.26p 7,070.94p 6,774.26p 7,021.50p 1176
14/03/2006 6,774.26p 6,774.26p 6,774.26p 6,774.26p 10
13/03/2006 6,774.26p 6,774.26p 6,774.26p 6,774.26p 273
10/03/2006 6,774.26p 6,774.26p 6,774.26p 6,774.26p 844
09/03/2006 6,724.81p 6,774.26p 6,724.81p 6,774.26p 657
08/03/2006 6,625.92p 6,774.26p 6,625.92p 6,724.81p 1359
07/03/2006 6,625.92p 6,774.26p 6,625.92p 6,625.92p 1529
06/03/2006 6,378.68p 6,378.68p 6,378.68p 6,378.68p 286
03/03/2006 6,378.68p 6,378.68p 6,378.68p 6,378.68p 106
02/03/2006 6,378.68p 6,378.68p 6,378.68p 6,378.68p 3220
01/03/2006 6,378.68p 6,378.68p 6,378.68p 6,378.68p 100
28/02/2006 5,488.63p 6,378.68p 5,488.63p 6,378.68p 1752
27/02/2006 5,488.63p 5,488.63p 5,389.74p 5,488.63p 0
24/02/2006 5,488.63p 5,488.63p 5,488.63p 5,488.63p 103
23/02/2006 5,488.63p 5,488.63p 5,488.63p 5,488.63p 178
22/02/2006 5,389.74p 5,488.63p 5,389.74p 5,488.63p 758
21/02/2006 5,290.85p 5,439.19p 5,290.85p 5,389.74p 802
20/02/2006 4,944.72p 5,290.85p 4,944.72p 5,290.85p 357
17/02/2006 4,796.37p 5,191.95p 4,796.37p 4,994.16p 2786
16/02/2006 4,203.01p 4,450.24p 4,203.01p 4,450.24p 8004
15/02/2006 4,203.01p 4,203.01p 4,203.01p 4,203.01p 0
14/02/2006 4,203.01p 4,203.01p 4,203.01p 4,203.01p 0
13/02/2006 4,203.01p 4,203.01p 4,203.01p 4,203.01p 306
10/02/2006 4,203.01p 4,203.01p 4,203.01p 4,203.01p 18
09/02/2006 3,807.43p 4,203.01p 3,807.43p 4,203.01p 1128
08/02/2006 3,906.33p 3,906.33p 3,906.33p 3,906.33p 878
07/02/2006 3,708.54p 3,906.33p 3,362.41p 3,906.33p 1984
06/02/2006 3,362.41p 3,362.41p 3,362.41p 3,362.41p 233
03/02/2006 3,362.41p 3,362.41p 3,362.41p 3,362.41p 0
02/02/2006 3,362.41p 3,362.41p 3,312.96p 3,362.41p 101
01/02/2006 3,312.96p 3,312.96p 3,214.07p 3,312.96p 25
31/01/2006 3,312.96p 3,411.85p 3,312.96p 3,312.96p 40
30/01/2006 3,312.96p 3,362.41p 3,312.96p 3,312.96p 212
27/01/2006 3,362.41p 3,411.85p 3,362.41p 3,362.41p 101
26/01/2006 3,411.85p 3,411.85p 3,362.41p 3,411.85p 364
25/01/2006 3,263.51p 3,362.41p 3,214.07p 3,362.41p 425
24/01/2006 3,411.85p 3,461.30p 3,214.07p 3,214.07p 0
23/01/2006 3,510.75p 3,510.75p 3,461.30p 3,461.30p 949
20/01/2006 3,510.75p 3,510.75p 3,461.30p 3,510.75p 158
19/01/2006 3,164.62p 3,560.20p 3,065.72p 3,461.30p 1011
18/01/2006 3,065.72p 3,065.72p 3,065.72p 3,065.72p 144
17/01/2006 3,065.72p 3,065.72p 3,065.72p 3,065.72p 152
16/01/2006 3,065.72p 3,065.72p 3,016.28p 3,065.72p 728
13/01/2006 3,016.28p 3,065.72p 3,016.28p 3,016.28p 452
12/01/2006 3,065.72p 3,065.72p 3,065.72p 3,065.72p 0
11/01/2006 3,065.72p 3,065.72p 2,917.38p 3,065.72p 0
10/01/2006 3,214.07p 3,312.96p 3,065.72p 3,065.72p 596
09/01/2006 3,312.96p 3,312.96p 3,312.96p 3,312.96p 172
06/01/2006 3,312.96p 3,362.41p 3,312.96p 3,312.96p 708
05/01/2006 3,362.41p 3,362.41p 3,362.41p 3,362.41p 81
04/01/2006 3,362.41p 3,362.41p 3,362.41p 3,362.41p 0
03/01/2006 3,362.41p 3,362.41p 3,362.41p 3,362.41p 0
30/12/2005 3,362.41p 3,362.41p 3,362.41p 3,362.41p 0
29/12/2005 3,461.30p 3,461.30p 3,362.41p 3,362.41p 25
28/12/2005 3,461.30p 3,461.30p 3,461.30p 3,461.30p 1264
23/12/2005 3,510.75p 3,510.75p 3,263.51p 3,461.30p 133
22/12/2005 3,263.51p 3,263.51p 3,214.07p 3,263.51p 0
21/12/2005 3,312.96p 3,312.96p 3,312.96p 3,312.96p 0
20/12/2005 3,312.96p 3,312.96p 3,312.96p 3,312.96p 10
19/12/2005 3,312.96p 3,312.96p 3,312.96p 3,312.96p 0
16/12/2005 3,312.96p 3,312.96p 3,263.51p 3,312.96p 758
15/12/2005 3,263.51p 3,362.41p 3,263.51p 3,263.51p 713
14/12/2005 3,362.41p 3,362.41p 3,362.41p 3,362.41p 0
13/12/2005 3,659.09p 3,708.54p 3,362.41p 3,362.41p 15
12/12/2005 3,906.33p 3,955.77p 3,708.54p 3,708.54p 91
09/12/2005 3,955.77p 3,955.77p 3,955.77p 3,955.77p 202
08/12/2005 3,955.77p 4,054.67p 3,955.77p 3,955.77p 51
07/12/2005 4,104.11p 4,153.56p 4,054.67p 4,054.67p 154
06/12/2005 4,104.11p 4,153.56p 3,955.77p 4,153.56p 68
05/12/2005 3,955.77p 3,955.77p 3,955.77p 3,955.77p 0
02/12/2005 3,955.77p 3,955.77p 3,955.77p 3,955.77p 0
01/12/2005 3,510.75p 3,955.77p 3,263.51p 3,955.77p 1747
30/11/2005 3,263.51p 3,263.51p 3,164.62p 3,263.51p 809
29/11/2005 3,164.62p 3,164.62p 3,164.62p 3,164.62p 1264
28/11/2005 3,164.62p 3,164.62p 3,115.17p 3,164.62p 9
25/11/2005 3,115.17p 3,115.17p 3,115.17p 3,115.17p 76
24/11/2005 3,164.62p 3,164.62p 3,115.17p 3,115.17p 0
23/11/2005 3,263.51p 3,312.96p 3,164.62p 3,312.96p 210
22/11/2005 3,362.41p 3,510.75p 3,164.62p 3,164.62p 131
21/11/2005 3,659.09p 3,757.98p 3,510.75p 3,510.75p 202
18/11/2005 3,757.98p 3,757.98p 3,757.98p 3,757.98p 0
17/11/2005 3,757.98p 3,757.98p 3,757.98p 3,757.98p 0
16/11/2005 3,757.98p 3,807.43p 3,757.98p 3,757.98p 0
15/11/2005 3,757.98p 3,807.43p 3,757.98p 3,757.98p 0
14/11/2005 3,757.98p 3,757.98p 3,757.98p 3,757.98p 0
11/11/2005 3,757.98p 3,807.43p 3,757.98p 3,757.98p 159
10/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 369
09/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
08/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
07/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
04/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
03/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
02/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
01/11/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
31/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 14
28/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
27/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
26/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 73
25/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
24/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 2
21/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
20/10/2005 3,807.43p 3,807.43p 3,807.43p 3,807.43p 0
19/10/2005 3,906.33p 4,104.11p 3,807.43p 3,807.43p 0
18/10/2005 4,104.11p 4,104.11p 4,054.67p 4,104.11p 657
17/10/2005 3,856.88p 4,104.11p 3,708.54p 4,054.67p 389

*Close Price adjusted for both dividends and splits