Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2005 | 3,856.88p | 3,856.88p | 3,856.88p | 3,856.88p | 27 |
| 13/10/2005 | 3,807.43p | 3,955.77p | 3,807.43p | 3,856.88p | 212 |
| 12/10/2005 | 4,252.46p | 4,252.46p | 3,955.77p | 3,955.77p | 150 |
| 11/10/2005 | 4,252.46p | 4,252.46p | 4,252.46p | 4,252.46p | 10 |
| 10/10/2005 | 4,450.24p | 4,499.69p | 4,252.46p | 4,252.46p | 212 |
| 07/10/2005 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 0 |
| 06/10/2005 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 33 |
| 05/10/2005 | 4,499.69p | 4,598.59p | 4,499.69p | 4,499.69p | 96 |
| 04/10/2005 | 4,598.59p | 4,598.59p | 4,598.59p | 4,598.59p | 30 |
| 03/10/2005 | 4,598.59p | 4,598.59p | 4,598.59p | 4,598.59p | 40 |
| 30/09/2005 | 4,598.59p | 4,598.59p | 4,598.59p | 4,598.59p | 13 |
| 29/09/2005 | 4,598.59p | 4,598.59p | 4,450.24p | 4,598.59p | 61 |
| 28/09/2005 | 4,450.24p | 4,499.69p | 4,450.24p | 4,450.24p | 0 |
| 27/09/2005 | 4,450.24p | 4,450.24p | 4,450.24p | 4,450.24p | 0 |
| 26/09/2005 | 4,450.24p | 4,499.69p | 4,450.24p | 4,450.24p | 1034 |
| 23/09/2005 | 4,450.24p | 4,450.24p | 4,450.24p | 4,450.24p | 129 |
| 22/09/2005 | 4,598.59p | 4,697.48p | 4,450.24p | 4,450.24p | 1579 |
| 21/09/2005 | 4,796.37p | 4,895.27p | 4,598.59p | 4,598.59p | 317 |
| 20/09/2005 | 4,895.27p | 4,895.27p | 4,895.27p | 4,895.27p | 135 |
| 19/09/2005 | 4,895.27p | 4,944.72p | 4,895.27p | 4,895.27p | 678 |
| 16/09/2005 | 5,093.06p | 5,241.40p | 4,895.27p | 4,944.72p | 253 |
| 15/09/2005 | 5,241.40p | 5,241.40p | 5,241.40p | 5,241.40p | 0 |
| 14/09/2005 | 5,241.40p | 5,241.40p | 5,241.40p | 5,241.40p | 0 |
| 13/09/2005 | 5,241.40p | 5,241.40p | 5,241.40p | 5,241.40p | 0 |
| 12/09/2005 | 5,241.40p | 5,241.40p | 5,241.40p | 5,241.40p | 101 |
| 09/09/2005 | 5,241.40p | 5,241.40p | 5,191.95p | 5,241.40p | 126 |
| 08/09/2005 | 5,290.85p | 5,340.29p | 5,191.95p | 5,191.95p | 152 |
| 07/09/2005 | 5,587.53p | 5,636.98p | 5,340.29p | 5,340.29p | 691 |
| 06/09/2005 | 5,636.98p | 5,636.98p | 5,636.98p | 5,636.98p | 1972 |
| 05/09/2005 | 5,538.08p | 5,636.98p | 5,538.08p | 5,636.98p | 71 |
| 02/09/2005 | 5,587.53p | 5,636.98p | 5,587.53p | 5,587.53p | 281 |
| 01/09/2005 | 5,785.32p | 5,884.21p | 5,538.08p | 5,636.98p | 825 |
| 31/08/2005 | 5,834.76p | 5,884.21p | 5,785.32p | 5,884.21p | 131 |
| 30/08/2005 | 5,785.32p | 5,884.21p | 5,735.87p | 5,785.32p | 452 |
| 29/08/2005 | 5,735.87p | 5,735.87p | 5,735.87p | 5,735.87p | 0 |
| 26/08/2005 | 5,735.87p | 5,735.87p | 5,735.87p | 5,735.87p | 0 |
| 25/08/2005 | 5,785.32p | 5,785.32p | 5,735.87p | 5,735.87p | 202 |
| 24/08/2005 | 6,032.55p | 6,180.89p | 5,439.19p | 5,785.32p | 913 |
| 23/08/2005 | 5,488.63p | 5,488.63p | 5,439.19p | 5,439.19p | 0 |
| 22/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 19/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 51 |
| 18/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 17/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 3 |
| 16/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 15/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 1046 |
| 12/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 11/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 10/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 09/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 6269 |
| 08/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 0 |
| 05/08/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 3944 |
| 04/08/2005 | 5,587.53p | 5,587.53p | 5,488.63p | 5,488.63p | 0 |
| 03/08/2005 | 5,587.53p | 5,686.42p | 5,587.53p | 5,587.53p | 552 |
| 02/08/2005 | 5,686.42p | 5,686.42p | 5,686.42p | 5,686.42p | 0 |
| 01/08/2005 | 5,686.42p | 5,686.42p | 5,686.42p | 5,686.42p | 0 |
| 29/07/2005 | 5,636.98p | 5,785.32p | 5,538.08p | 5,686.42p | 386 |
| 28/07/2005 | 5,785.32p | 5,785.32p | 5,785.32p | 5,785.32p | 4 |
| 27/07/2005 | 5,785.32p | 5,785.32p | 5,785.32p | 5,785.32p | 6 |
| 26/07/2005 | 5,785.32p | 5,884.21p | 5,785.32p | 5,785.32p | 51 |
| 25/07/2005 | 6,082.00p | 6,082.00p | 5,686.42p | 5,884.21p | 142 |
| 22/07/2005 | 6,279.79p | 6,378.68p | 6,082.00p | 6,082.00p | 2508 |
| 21/07/2005 | 6,378.68p | 6,378.68p | 6,378.68p | 6,378.68p | 0 |
| 20/07/2005 | 6,527.02p | 6,576.47p | 6,378.68p | 6,378.68p | 1529 |
| 19/07/2005 | 6,378.68p | 6,428.13p | 6,329.24p | 6,428.13p | 253 |
| 18/07/2005 | 6,378.68p | 6,576.47p | 6,279.79p | 6,329.24p | 8 |
| 15/07/2005 | 6,576.47p | 6,576.47p | 6,576.47p | 6,576.47p | 29 |
| 14/07/2005 | 6,576.47p | 6,675.37p | 6,576.47p | 6,576.47p | 167 |
| 13/07/2005 | 6,675.37p | 6,675.37p | 6,675.37p | 6,675.37p | 951 |
| 12/07/2005 | 6,675.37p | 6,675.37p | 6,675.37p | 6,675.37p | 0 |
| 11/07/2005 | 6,675.37p | 6,774.26p | 6,675.37p | 6,675.37p | 4101 |
| 08/07/2005 | 6,774.26p | 6,774.26p | 6,774.26p | 6,774.26p | 253 |
| 07/07/2005 | 6,774.26p | 6,972.05p | 6,675.37p | 6,774.26p | 88 |
| 06/07/2005 | 6,972.05p | 6,972.05p | 6,972.05p | 6,972.05p | 5937 |
| 05/07/2005 | 6,527.02p | 6,972.05p | 6,180.89p | 6,972.05p | 727 |
| 04/07/2005 | 5,834.76p | 6,180.89p | 5,686.42p | 6,180.89p | 958 |
| 01/07/2005 | 5,290.85p | 5,735.87p | 5,191.95p | 5,735.87p | 465 |
| 30/06/2005 | 5,093.06p | 5,191.95p | 4,944.72p | 5,191.95p | 228 |
| 29/06/2005 | 5,439.19p | 5,439.19p | 5,191.95p | 5,191.95p | 354 |
| 28/06/2005 | 5,686.42p | 5,686.42p | 5,686.42p | 5,686.42p | 0 |
| 27/06/2005 | 5,587.53p | 5,686.42p | 5,488.63p | 5,686.42p | 0 |
| 24/06/2005 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 18 |
| 23/06/2005 | 5,538.08p | 5,686.42p | 5,191.95p | 5,488.63p | 1088 |
| 22/06/2005 | 5,686.42p | 5,686.42p | 5,686.42p | 5,686.42p | 51 |
| 21/06/2005 | 5,785.32p | 5,884.21p | 5,686.42p | 5,686.42p | 1163 |
| 20/06/2005 | 5,884.21p | 5,884.21p | 5,884.21p | 5,884.21p | 0 |
| 17/06/2005 | 5,884.21p | 5,884.21p | 5,884.21p | 5,884.21p | 0 |
| 16/06/2005 | 5,933.66p | 5,933.66p | 5,884.21p | 5,884.21p | 607 |
| 15/06/2005 | 5,884.21p | 5,884.21p | 5,884.21p | 5,884.21p | 48 |
| 14/06/2005 | 5,983.11p | 5,983.11p | 5,884.21p | 5,884.21p | 3236 |
| 13/06/2005 | 6,082.00p | 6,180.89p | 5,983.11p | 5,983.11p | 119 |
| 10/06/2005 | 6,032.55p | 6,032.55p | 6,032.55p | 6,032.55p | 1014 |
| 09/06/2005 | 6,230.34p | 6,230.34p | 6,032.55p | 6,032.55p | 66 |
| 08/06/2005 | 6,230.34p | 6,230.34p | 6,230.34p | 6,230.34p | 32 |
| 07/06/2005 | 6,230.34p | 6,230.34p | 6,082.00p | 6,230.34p | 0 |
| 06/06/2005 | 6,329.24p | 6,428.13p | 6,082.00p | 6,082.00p | 0 |
| 03/06/2005 | 6,527.02p | 6,675.37p | 6,428.13p | 6,428.13p | 51 |
| 02/06/2005 | 6,675.37p | 6,675.37p | 6,675.37p | 6,675.37p | 0 |
| 01/06/2005 | 6,675.37p | 6,823.71p | 6,675.37p | 6,675.37p | 101 |
| 31/05/2005 | 7,070.94p | 7,169.84p | 6,823.71p | 6,823.71p | 228 |
| 27/05/2005 | 7,169.84p | 7,268.73p | 7,169.84p | 7,169.84p | 1358 |
| 26/05/2005 | 7,268.73p | 7,367.63p | 7,268.73p | 7,268.73p | 253 |
| 25/05/2005 | 7,367.63p | 7,417.07p | 7,367.63p | 7,367.63p | 758 |
| 24/05/2005 | 7,417.07p | 7,466.52p | 7,367.63p | 7,417.07p | 32 |
| 23/05/2005 | 7,515.97p | 7,515.97p | 7,466.52p | 7,466.52p | 0 |
| 20/05/2005 | 7,466.52p | 7,466.52p | 7,466.52p | 7,466.52p | 809 |
| 19/05/2005 | 7,268.73p | 7,466.52p | 7,169.84p | 7,466.52p | 967 |
| 18/05/2005 | 7,268.73p | 7,367.63p | 7,169.84p | 7,169.84p | 3135 |
| 17/05/2005 | 7,565.42p | 7,664.31p | 7,367.63p | 7,367.63p | 235 |
| 16/05/2005 | 8,406.02p | 8,455.46p | 7,664.31p | 7,664.31p | 1069 |
| 13/05/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
| 12/05/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
| 11/05/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
| 10/05/2005 | 8,554.36p | 8,653.25p | 8,455.46p | 8,455.46p | 1011 |
| 09/05/2005 | 8,554.36p | 8,653.25p | 8,455.46p | 8,653.25p | 303 |
| 06/05/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
| 05/05/2005 | 8,208.23p | 8,455.46p | 8,208.23p | 8,455.46p | 354 |
| 04/05/2005 | 8,257.68p | 8,356.57p | 8,158.78p | 8,356.57p | 51 |
| 03/05/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 809 |
| 29/04/2005 | 8,059.89p | 8,356.57p | 7,466.52p | 8,158.78p | 804 |
| 28/04/2005 | 8,356.57p | 8,356.57p | 8,356.57p | 8,356.57p | 57 |
| 27/04/2005 | 8,801.59p | 8,949.94p | 8,356.57p | 8,356.57p | 586 |
| 26/04/2005 | 9,048.83p | 9,147.72p | 8,949.94p | 8,949.94p | 101 |
| 25/04/2005 | 8,999.38p | 9,147.72p | 8,851.04p | 9,147.72p | 1163 |
| 22/04/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
| 21/04/2005 | 8,900.49p | 8,949.94p | 8,851.04p | 8,851.04p | 556 |
| 20/04/2005 | 9,246.62p | 9,246.62p | 8,949.94p | 8,949.94p | 404 |
| 19/04/2005 | 8,752.15p | 9,147.72p | 8,653.25p | 9,147.72p | 1597 |
| 18/04/2005 | 8,603.81p | 8,702.70p | 8,603.81p | 8,653.25p | 455 |
| 15/04/2005 | 8,356.57p | 8,653.25p | 8,356.57p | 8,653.25p | 1062 |
| 14/04/2005 | 8,158.78p | 8,257.68p | 8,158.78p | 8,257.68p | 1213 |
| 13/04/2005 | 8,257.68p | 8,257.68p | 8,257.68p | 8,257.68p | 229 |
| 12/04/2005 | 8,406.02p | 8,554.36p | 8,158.78p | 8,257.68p | 152 |
| 11/04/2005 | 8,455.46p | 8,554.36p | 8,455.46p | 8,554.36p | 20 |
| 08/04/2005 | 8,554.36p | 8,653.25p | 8,455.46p | 8,554.36p | 101 |
| 07/04/2005 | 8,752.15p | 8,752.15p | 8,653.25p | 8,653.25p | 3 |
| 06/04/2005 | 8,900.49p | 8,999.38p | 8,752.15p | 8,752.15p | 168 |
| 05/04/2005 | 8,900.49p | 9,048.83p | 8,851.04p | 8,999.38p | 1102 |
| 04/04/2005 | 9,246.62p | 9,246.62p | 8,949.94p | 8,949.94p | 178 |
| 01/04/2005 | 8,949.94p | 9,147.72p | 8,900.49p | 9,147.72p | 1496 |
| 31/03/2005 | 9,048.83p | 9,147.72p | 8,851.04p | 8,900.49p | 225 |
| 30/03/2005 | 9,543.30p | 9,839.98p | 9,048.83p | 9,147.72p | 3014 |
| 29/03/2005 | 9,839.98p | 9,839.98p | 9,839.98p | 9,839.98p | 5 |
| 24/03/2005 | 9,889.43p | 10,037.77p | 9,839.98p | 9,839.98p | 1343 |
| 23/03/2005 | 10,136.67p | 10,186.11p | 10,037.77p | 10,037.77p | 152 |
| 22/03/2005 | 10,334.46p | 10,433.35p | 10,186.11p | 10,186.11p | 126 |
| 21/03/2005 | 10,631.14p | 10,730.03p | 10,433.35p | 10,433.35p | 177 |
| 18/03/2005 | 10,730.03p | 10,828.93p | 10,730.03p | 10,730.03p | 781 |
| 17/03/2005 | 10,532.24p | 10,878.37p | 10,433.35p | 10,828.93p | 3759 |
| 16/03/2005 | 9,889.43p | 10,433.35p | 9,839.98p | 10,433.35p | 1147 |
| 15/03/2005 | 9,741.09p | 9,889.43p | 9,741.09p | 9,839.98p | 506 |
| 14/03/2005 | 9,543.30p | 9,839.98p | 9,345.51p | 9,741.09p | 505 |
| 11/03/2005 | 10,037.77p | 10,136.67p | 9,790.54p | 9,790.54p | 344 |
| 10/03/2005 | 10,532.24p | 10,631.14p | 10,037.77p | 10,136.67p | 583 |
| 09/03/2005 | 10,631.14p | 10,631.14p | 10,631.14p | 10,631.14p | 560 |
| 08/03/2005 | 10,383.90p | 10,631.14p | 10,334.46p | 10,631.14p | 2468 |
| 07/03/2005 | 10,383.90p | 10,631.14p | 10,136.67p | 10,334.46p | 4791 |
| 04/03/2005 | 8,999.38p | 10,136.67p | 8,949.94p | 10,136.67p | 6262 |
| 03/03/2005 | 8,900.49p | 8,949.94p | 8,851.04p | 8,949.94p | 238 |
| 02/03/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 22 |
| 01/03/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 545 |
| 28/02/2005 | 8,406.02p | 8,851.04p | 8,158.78p | 8,851.04p | 2317 |
| 25/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 0 |
| 24/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 20 |
| 23/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 0 |
| 22/02/2005 | 8,257.68p | 8,158.78p | 8,158.78p | 8,158.78p | 10 |
| 21/02/2005 | 8,356.57p | 8,455.46p | 8,208.23p | 8,257.68p | 0 |
| 18/02/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
| 17/02/2005 | 8,455.46p | 8,504.91p | 8,455.46p | 8,455.46p | 51 |
| 16/02/2005 | 8,801.59p | 8,900.49p | 8,504.91p | 8,504.91p | 404 |
| 15/02/2005 | 8,851.04p | 8,900.49p | 8,851.04p | 8,900.49p | 0 |
| 14/02/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
| 11/02/2005 | 8,752.15p | 8,752.15p | 8,752.15p | 8,752.15p | 0 |
| 10/02/2005 | 8,504.91p | 8,752.15p | 8,455.46p | 8,752.15p | 354 |
| 09/02/2005 | 8,356.57p | 8,455.46p | 8,356.57p | 8,455.46p | 0 |
| 08/02/2005 | 8,356.57p | 8,356.57p | 8,356.57p | 8,356.57p | 101 |
| 07/02/2005 | 8,406.02p | 8,554.36p | 8,356.57p | 8,356.57p | 379 |
| 04/02/2005 | 8,554.36p | 8,554.36p | 8,554.36p | 8,554.36p | 0 |
| 03/02/2005 | 8,554.36p | 8,554.36p | 8,554.36p | 8,554.36p | 0 |
| 02/02/2005 | 8,653.25p | 8,653.25p | 8,554.36p | 8,554.36p | 0 |
| 01/02/2005 | 8,603.81p | 8,653.25p | 8,356.57p | 8,653.25p | 10 |
| 31/01/2005 | 8,406.02p | 8,455.46p | 8,257.68p | 8,356.57p | 157 |
| 28/01/2005 | 8,554.36p | 8,653.25p | 8,455.46p | 8,455.46p | 303 |
| 27/01/2005 | 8,653.25p | 8,801.59p | 8,653.25p | 8,653.25p | 152 |
| 26/01/2005 | 8,801.59p | 8,851.04p | 8,801.59p | 8,801.59p | 144 |
| 25/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 1668 |
| 24/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
| 21/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 111 |
| 20/01/2005 | 8,949.94p | 9,048.83p | 8,851.04p | 8,851.04p | 253 |
| 19/01/2005 | 9,048.83p | 9,147.72p | 8,949.94p | 8,949.94p | 253 |
| 18/01/2005 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 126 |
| 17/01/2005 | 9,246.62p | 9,246.62p | 9,147.72p | 9,147.72p | 322 |
| 14/01/2005 | 9,741.09p | 9,839.98p | 9,147.72p | 9,246.62p | 1140 |
| 13/01/2005 | 8,653.25p | 9,839.98p | 8,653.25p | 9,543.30p | 1233 |
| 12/01/2005 | 8,752.15p | 8,851.04p | 8,653.25p | 8,653.25p | 228 |
| 11/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 202 |
| 10/01/2005 | 8,900.49p | 8,949.94p | 8,851.04p | 8,851.04p | 149 |
| 07/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 0 |
| 06/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 1347 |
| 05/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 233 |
| 04/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 157 |
*Close Price adjusted for both dividends and splits