Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
31/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 324
30/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 404
29/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 513
24/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
23/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
22/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 10
21/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 607
20/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 253
17/12/2004 9,048.83p 9,147.72p 8,949.94p 8,949.94p 847
16/12/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 30
15/12/2004 9,246.62p 9,246.62p 9,147.72p 9,147.72p 324
14/12/2004 9,394.96p 9,444.41p 9,246.62p 9,246.62p 253
13/12/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 0
10/12/2004 9,345.51p 9,444.41p 9,197.17p 9,444.41p 526
09/12/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 81
08/12/2004 9,444.41p 9,543.30p 9,444.41p 9,444.41p 202
07/12/2004 9,741.09p 9,839.98p 9,543.30p 9,543.30p 282
06/12/2004 9,642.20p 9,938.88p 9,444.41p 9,839.98p 854
03/12/2004 8,900.49p 9,444.41p 8,851.04p 9,444.41p 557
02/12/2004 8,900.49p 8,949.94p 8,752.15p 8,851.04p 303
01/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 59
30/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 101
29/11/2004 9,246.62p 9,345.51p 8,949.94p 8,949.94p 266
26/11/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 215
25/11/2004 9,345.51p 9,394.96p 9,345.51p 9,345.51p 814
24/11/2004 9,246.62p 9,642.20p 9,147.72p 9,394.96p 822
23/11/2004 8,752.15p 9,147.72p 8,653.25p 9,147.72p 627
22/11/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 364
19/11/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 506
18/11/2004 8,653.25p 8,653.25p 8,554.36p 8,653.25p 51
17/11/2004 8,406.02p 8,554.36p 8,356.57p 8,554.36p 863
16/11/2004 8,356.57p 8,356.57p 8,356.57p 8,356.57p 0
15/11/2004 8,208.23p 8,356.57p 8,158.78p 8,356.57p 126
12/11/2004 8,307.12p 8,307.12p 8,257.68p 8,257.68p 0
11/11/2004 8,257.68p 8,356.57p 8,158.78p 8,307.12p 412
10/11/2004 8,158.78p 8,356.57p 8,158.78p 8,158.78p 455
09/11/2004 8,059.89p 8,356.57p 7,960.99p 8,356.57p 607
08/11/2004 8,406.02p 8,406.02p 7,911.55p 7,960.99p 52
05/11/2004 8,406.02p 8,455.46p 8,356.57p 8,356.57p 132
04/11/2004 8,455.46p 8,455.46p 8,455.46p 8,455.46p 202
03/11/2004 8,900.49p 8,949.94p 8,455.46p 8,455.46p 826
02/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
01/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 485
29/10/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
28/10/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 314
27/10/2004 8,851.04p 8,949.94p 8,801.59p 8,949.94p 515
26/10/2004 8,752.15p 8,801.59p 8,653.25p 8,801.59p 1011
25/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 10
22/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 404
21/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
20/10/2004 8,900.49p 8,949.94p 8,653.25p 8,653.25p 147
19/10/2004 9,246.62p 9,345.51p 8,949.94p 8,949.94p 202
18/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 303
15/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 52
14/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 101
13/10/2004 9,147.72p 9,345.51p 9,147.72p 9,345.51p 152
12/10/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 101
11/10/2004 9,246.62p 9,345.51p 9,147.72p 9,147.72p 896
08/10/2004 9,048.83p 9,345.51p 8,949.94p 9,345.51p 1567
07/10/2004 9,394.96p 9,444.41p 9,147.72p 9,147.72p 127
06/10/2004 9,048.83p 9,444.41p 8,949.94p 9,444.41p 475
05/10/2004 9,048.83p 9,147.72p 8,949.94p 8,949.94p 101
04/10/2004 9,246.62p 9,394.96p 9,147.72p 9,147.72p 157
01/10/2004 9,543.30p 9,642.20p 9,345.51p 9,394.96p 152
30/09/2004 9,790.54p 9,938.88p 9,642.20p 9,642.20p 1363
29/09/2004 8,752.15p 9,938.88p 8,653.25p 9,938.88p 2998
28/09/2004 9,048.83p 9,147.72p 8,653.25p 8,653.25p 404
27/09/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 380
24/09/2004 9,296.07p 9,296.07p 9,147.72p 9,147.72p 410
23/09/2004 9,394.96p 9,444.41p 9,345.51p 9,444.41p 378
22/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/09/2004 9,394.96p 9,394.96p 9,345.51p 9,345.51p 75
20/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 212
17/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 76
16/09/2004 8,752.15p 9,394.96p 8,653.25p 9,345.51p 949
15/09/2004 8,653.25p 8,653.25p 8,554.36p 8,653.25p 789
14/09/2004 8,554.36p 8,554.36p 8,554.36p 8,554.36p 498
13/09/2004 8,752.15p 8,851.04p 8,554.36p 8,554.36p 51
10/09/2004 8,752.15p 8,851.04p 8,752.15p 8,851.04p 0
09/09/2004 8,752.15p 8,949.94p 8,752.15p 8,752.15p 111
08/09/2004 9,345.51p 9,345.51p 8,949.94p 8,949.94p 586
07/09/2004 8,406.02p 9,048.83p 8,158.78p 8,949.94p 966
06/09/2004 9,048.83p 9,147.72p 8,455.46p 8,455.46p 126
03/09/2004 9,394.96p 9,444.41p 9,147.72p 9,147.72p 758
02/09/2004 9,938.88p 10,037.77p 9,444.41p 9,444.41p 220
01/09/2004 9,889.43p 10,136.67p 9,666.92p 10,037.77p 253
31/08/2004 9,394.96p 9,666.92p 9,345.51p 9,666.92p 2123
27/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 16
26/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 51
25/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 0
24/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 51
23/08/2004 9,543.30p 9,642.20p 9,345.51p 9,444.41p 323
20/08/2004 9,296.07p 9,642.20p 9,147.72p 9,642.20p 703
19/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 1840
18/08/2004 9,246.62p 9,444.41p 9,147.72p 9,444.41p 496
17/08/2004 8,801.59p 9,147.72p 8,801.59p 9,147.72p 760
16/08/2004 9,048.83p 9,147.72p 8,900.49p 8,949.94p 2818
13/08/2004 9,394.96p 9,642.20p 8,653.25p 8,900.49p 735
12/08/2004 10,037.77p 10,136.67p 9,642.20p 9,642.20p 544
11/08/2004 10,532.24p 10,532.24p 9,938.88p 9,938.88p 708
10/08/2004 10,383.90p 10,631.14p 10,334.46p 10,631.14p 718
09/08/2004 11,224.50p 11,323.40p 10,136.67p 10,334.46p 1614
06/08/2004 11,323.40p 11,323.40p 11,323.40p 11,323.40p 263
05/08/2004 11,422.29p 11,620.08p 11,273.95p 11,323.40p 339
04/08/2004 11,867.32p 11,916.77p 11,620.08p 11,620.08p 1264
03/08/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 0
02/08/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 652

*Close Price adjusted for both dividends and splits