Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits