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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 39.00p | 41.00p | 38.80p | 40.00p | 119915 |
| 23/12/2024 | 39.00p | 39.33p | 39.00p | 39.00p | 0 |
| 20/12/2024 | 39.00p | 39.75p | 38.00p | 39.00p | 151287 |
| 19/12/2024 | 37.50p | 37.75p | 37.00p | 37.50p | 16518 |
| 18/12/2024 | 36.50p | 37.60p | 36.50p | 37.20p | 44172 |
| 17/12/2024 | 36.50p | 36.50p | 36.12p | 36.50p | 8582 |
| 16/12/2024 | 36.50p | 36.50p | 36.29p | 36.50p | 0 |
| 13/12/2024 | 35.50p | 36.95p | 35.50p | 36.50p | 26543 |
| 12/12/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 54025 |
| 11/12/2024 | 35.50p | 35.88p | 35.12p | 35.50p | 20096 |
| 10/12/2024 | 35.50p | 35.90p | 35.00p | 35.50p | 28928 |
| 09/12/2024 | 35.00p | 35.50p | 35.00p | 35.50p | 60362 |
| 06/12/2024 | 35.00p | 36.00p | 34.30p | 36.00p | 8027 |
| 05/12/2024 | 35.00p | 35.70p | 34.08p | 35.00p | 14923 |
| 04/12/2024 | 35.00p | 35.35p | 34.30p | 35.00p | 25919 |
| 03/12/2024 | 35.00p | 35.00p | 34.30p | 35.00p | 14714 |
| 02/12/2024 | 35.00p | 35.00p | 34.00p | 35.00p | 16390 |
| 29/11/2024 | 35.00p | 35.45p | 34.30p | 35.00p | 16642 |
| 28/11/2024 | 35.00p | 35.00p | 34.55p | 35.00p | 21606 |
| 27/11/2024 | 33.50p | 35.88p | 33.00p | 35.00p | 93279 |
| 26/11/2024 | 37.50p | 38.00p | 33.15p | 33.50p | 207298 |
| 25/11/2024 | 36.50p | 36.94p | 36.10p | 36.50p | 17063 |
| 22/11/2024 | 36.00p | 36.29p | 36.00p | 36.50p | 6966 |
| 21/11/2024 | 35.50p | 37.00p | 35.50p | 36.00p | 28890 |
| 20/11/2024 | 34.50p | 35.50p | 34.02p | 35.50p | 24297 |
| 19/11/2024 | 34.00p | 34.97p | 34.00p | 34.50p | 13394 |
| 18/11/2024 | 34.00p | 34.40p | 34.00p | 34.00p | 10000 |
| 15/11/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 14/11/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 13/11/2024 | 34.00p | 34.00p | 33.04p | 34.00p | 68 |
| 12/11/2024 | 34.50p | 34.50p | 34.00p | 34.00p | 31000 |
| 11/11/2024 | 35.50p | 35.80p | 31.40p | 31.40p | 106721 |
| 08/11/2024 | 35.50p | 35.88p | 35.02p | 35.50p | 6943 |
| 07/11/2024 | 38.50p | 40.50p | 35.50p | 35.50p | 141443 |
| 06/11/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 1101 |
| 05/11/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 20287 |
| 04/11/2024 | 36.00p | 36.00p | 35.44p | 36.00p | 0 |
| 01/11/2024 | 36.00p | 36.00p | 35.04p | 36.00p | 7500 |
| 31/10/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 2298 |
| 30/10/2024 | 35.00p | 36.00p | 35.00p | 36.00p | 132 |
| 29/10/2024 | 35.00p | 35.75p | 34.04p | 35.00p | 3196 |
| 28/10/2024 | 35.00p | 35.00p | 34.10p | 35.00p | 10264 |
| 25/10/2024 | 35.00p | 35.89p | 34.00p | 35.00p | 5776 |
| 24/10/2024 | 36.00p | 37.00p | 34.25p | 35.00p | 32986 |
| 23/10/2024 | 36.00p | 36.70p | 35.04p | 36.00p | 2767 |
| 22/10/2024 | 38.00p | 38.00p | 35.05p | 36.00p | 27608 |
| 21/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 50 |
| 18/10/2024 | 38.00p | 38.09p | 38.00p | 38.00p | 0 |
| 17/10/2024 | 38.00p | 38.00p | 37.80p | 38.00p | 2634 |
| 16/10/2024 | 38.00p | 38.88p | 38.00p | 38.00p | 1 |
| 15/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 2290 |
| 14/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 810 |
| 11/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 3827 |
| 10/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 15923 |
| 09/10/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 2 |
| 08/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 5000 |
| 07/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 2500 |
| 04/10/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 6300 |
| 03/10/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 3811 |
| 02/10/2024 | 38.00p | 38.00p | 37.50p | 38.00p | 1333 |
| 01/10/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 37 |
| 30/09/2024 | 38.00p | 38.00p | 36.10p | 38.00p | 5032 |
| 27/09/2024 | 38.00p | 38.00p | 37.04p | 38.00p | 610 |
| 26/09/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 4000 |
| 25/09/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 14874 |
| 24/09/2024 | 38.00p | 38.09p | 38.00p | 38.00p | 0 |
| 23/09/2024 | 38.00p | 38.09p | 38.00p | 38.00p | 0 |
| 20/09/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 24326 |
| 19/09/2024 | 38.00p | 38.09p | 37.12p | 38.00p | 2225 |
| 18/09/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 29 |
| 17/09/2024 | 37.50p | 39.00p | 37.50p | 38.00p | 15003 |
| 16/09/2024 | 37.50p | 37.75p | 36.22p | 37.50p | 7650 |
| 13/09/2024 | 37.50p | 39.00p | 36.00p | 37.50p | 1551 |
| 12/09/2024 | 37.50p | 39.00p | 36.00p | 37.50p | 765 |
| 11/09/2024 | 37.50p | 37.64p | 37.50p | 37.50p | 0 |
| 10/09/2024 | 38.00p | 39.00p | 36.05p | 37.50p | 62303 |
| 09/09/2024 | 38.00p | 38.00p | 37.33p | 38.00p | 10000 |
| 06/09/2024 | 38.00p | 39.00p | 37.35p | 38.00p | 748 |
| 05/09/2024 | 36.50p | 38.90p | 36.50p | 38.00p | 49172 |
| 04/09/2024 | 36.50p | 37.00p | 35.02p | 36.50p | 22904 |
| 03/09/2024 | 39.50p | 39.75p | 35.33p | 36.50p | 210640 |
| 02/09/2024 | 40.50p | 40.50p | 38.50p | 39.50p | 28000 |
| 30/08/2024 | 40.50p | 40.50p | 40.07p | 40.50p | 0 |
| 29/08/2024 | 40.50p | 40.50p | 39.00p | 40.50p | 2883 |
| 28/08/2024 | 40.50p | 42.00p | 39.00p | 40.50p | 140008 |
| 27/08/2024 | 39.00p | 41.50p | 38.00p | 40.50p | 76255 |
| 23/08/2024 | 40.50p | 40.50p | 38.20p | 39.00p | 35227 |
| 22/08/2024 | 41.00p | 41.00p | 39.00p | 40.50p | 5362 |
| 21/08/2024 | 41.00p | 42.80p | 40.00p | 41.00p | 3517 |
| 20/08/2024 | 42.50p | 43.00p | 40.00p | 41.00p | 46457 |
| 19/08/2024 | 42.50p | 42.50p | 42.02p | 42.50p | 601 |
| 16/08/2024 | 44.00p | 44.00p | 42.12p | 42.50p | 54879 |
| 15/08/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 20 |
| 14/08/2024 | 44.00p | 44.00p | 43.22p | 44.00p | 2344 |
| 13/08/2024 | 45.00p | 45.00p | 43.22p | 44.00p | 1600 |
| 12/08/2024 | 45.50p | 45.50p | 43.20p | 45.00p | 11612 |
| 09/08/2024 | 45.50p | 45.50p | 43.20p | 45.50p | 1714 |
| 08/08/2024 | 45.50p | 46.40p | 43.20p | 45.50p | 1086 |
| 07/08/2024 | 45.50p | 48.00p | 45.50p | 45.50p | 41 |
| 06/08/2024 | 46.50p | 46.50p | 44.00p | 45.50p | 6650 |
| 05/08/2024 | 46.50p | 46.50p | 45.06p | 46.50p | 400 |
| 02/08/2024 | 47.00p | 49.00p | 45.00p | 46.50p | 14689 |
| 01/08/2024 | 47.00p | 49.00p | 45.00p | 47.00p | 26990 |
| 31/07/2024 | 46.00p | 49.00p | 45.00p | 47.00p | 219562 |
| 30/07/2024 | 46.50p | 48.00p | 45.00p | 46.00p | 24423 |
| 29/07/2024 | 46.50p | 47.40p | 45.00p | 46.50p | 29245 |
| 26/07/2024 | 46.50p | 48.00p | 45.50p | 46.50p | 38866 |
| 25/07/2024 | 46.50p | 48.00p | 45.00p | 45.00p | 23843 |
| 24/07/2024 | 41.00p | 48.00p | 40.04p | 48.00p | 341967 |
| 23/07/2024 | 41.00p | 41.50p | 40.00p | 41.00p | 39650 |
| 22/07/2024 | 42.50p | 42.50p | 40.00p | 41.00p | 64804 |
| 19/07/2024 | 38.50p | 42.50p | 38.39p | 42.50p | 264896 |
| 18/07/2024 | 38.50p | 38.50p | 37.50p | 38.50p | 6423 |
| 17/07/2024 | 38.50p | 39.00p | 38.00p | 38.50p | 15197 |
| 16/07/2024 | 38.50p | 38.50p | 38.02p | 38.50p | 290 |
| 15/07/2024 | 38.50p | 38.60p | 38.02p | 38.50p | 3710 |
| 12/07/2024 | 38.50p | 38.70p | 38.50p | 38.50p | 9887 |
| 11/07/2024 | 38.50p | 38.98p | 38.00p | 38.50p | 15010 |
| 10/07/2024 | 38.50p | 39.00p | 37.22p | 39.00p | 9950 |
| 09/07/2024 | 38.50p | 38.87p | 38.02p | 38.50p | 4613 |
| 08/07/2024 | 38.50p | 38.50p | 38.00p | 38.50p | 27261 |
| 05/07/2024 | 39.00p | 39.32p | 38.50p | 38.50p | 23635 |
| 04/07/2024 | 39.50p | 40.00p | 38.20p | 39.00p | 16419 |
| 03/07/2024 | 40.00p | 41.80p | 39.32p | 39.50p | 14956 |
| 02/07/2024 | 40.00p | 40.00p | 39.31p | 40.00p | 4442 |
| 01/07/2024 | 40.00p | 40.70p | 39.20p | 40.00p | 14980 |
| 28/06/2024 | 40.00p | 41.00p | 39.04p | 40.00p | 20203 |
| 27/06/2024 | 39.50p | 40.00p | 39.50p | 40.00p | 2500 |
| 26/06/2024 | 39.50p | 39.88p | 39.50p | 39.50p | 15000 |
| 25/06/2024 | 39.00p | 39.50p | 38.04p | 39.50p | 36830 |
| 24/06/2024 | 40.50p | 40.50p | 38.00p | 38.00p | 17386 |
| 21/06/2024 | 40.50p | 40.50p | 40.02p | 40.50p | 7837 |
| 20/06/2024 | 40.50p | 40.65p | 40.50p | 40.50p | 5000 |
| 19/06/2024 | 41.50p | 41.50p | 40.50p | 40.50p | 1013 |
| 18/06/2024 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 17/06/2024 | 42.50p | 42.50p | 41.50p | 41.50p | 30004 |
| 14/06/2024 | 42.50p | 42.50p | 41.00p | 42.50p | 240 |
| 13/06/2024 | 42.50p | 42.50p | 41.06p | 42.50p | 7474 |
| 12/06/2024 | 42.50p | 43.14p | 42.50p | 42.50p | 0 |
| 11/06/2024 | 43.00p | 43.43p | 42.50p | 42.50p | 0 |
| 10/06/2024 | 43.00p | 43.00p | 42.00p | 43.00p | 2948 |
| 07/06/2024 | 43.00p | 43.00p | 42.04p | 43.00p | 1039 |
| 06/06/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 11130 |
| 05/06/2024 | 43.00p | 43.00p | 42.04p | 43.00p | 1390 |
| 04/06/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 3099 |
| 03/06/2024 | 43.00p | 43.68p | 42.25p | 43.00p | 30875 |
| 31/05/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 13123 |
| 30/05/2024 | 43.00p | 44.00p | 42.00p | 44.00p | 5717 |
| 29/05/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 2 |
| 28/05/2024 | 43.00p | 43.80p | 42.56p | 43.00p | 14095 |
| 24/05/2024 | 43.00p | 43.00p | 42.83p | 43.00p | 0 |
| 23/05/2024 | 44.00p | 44.00p | 41.60p | 43.00p | 43272 |
| 22/05/2024 | 46.00p | 46.00p | 43.25p | 44.50p | 8525 |
| 21/05/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 1000 |
| 20/05/2024 | 46.50p | 46.50p | 44.00p | 46.00p | 10000 |
| 17/05/2024 | 46.50p | 46.50p | 45.25p | 46.50p | 2082 |
| 16/05/2024 | 46.00p | 46.39p | 44.40p | 46.00p | 10100 |
| 15/05/2024 | 46.50p | 48.00p | 43.40p | 46.00p | 29586 |
| 14/05/2024 | 46.50p | 50.00p | 44.10p | 47.50p | 50600 |
| 13/05/2024 | 44.00p | 47.50p | 44.00p | 46.50p | 31755 |
| 10/05/2024 | 44.00p | 44.96p | 43.04p | 44.00p | 7944 |
| 09/05/2024 | 44.00p | 45.00p | 44.00p | 44.00p | 19 |
| 08/05/2024 | 44.00p | 44.00p | 43.70p | 44.00p | 511 |
| 07/05/2024 | 44.00p | 44.00p | 43.33p | 44.00p | 0 |
| 03/05/2024 | 44.00p | 44.00p | 43.70p | 44.00p | 1538 |
| 02/05/2024 | 44.00p | 45.00p | 43.70p | 44.00p | 2889 |
| 01/05/2024 | 44.00p | 44.00p | 43.33p | 44.00p | 0 |
| 30/04/2024 | 44.00p | 44.98p | 43.60p | 44.00p | 4703 |
| 29/04/2024 | 44.00p | 45.40p | 43.50p | 45.40p | 16947 |
| 26/04/2024 | 44.00p | 44.50p | 43.33p | 44.00p | 23937 |
| 25/04/2024 | 43.00p | 44.00p | 42.11p | 44.00p | 16234 |
| 24/04/2024 | 41.00p | 44.25p | 41.00p | 43.00p | 30652 |
| 23/04/2024 | 41.00p | 41.20p | 40.30p | 41.00p | 13112 |
| 22/04/2024 | 41.00p | 41.44p | 40.30p | 41.00p | 7686 |
| 19/04/2024 | 41.00p | 41.50p | 40.20p | 41.00p | 8608 |
| 18/04/2024 | 41.50p | 42.90p | 40.03p | 41.00p | 48749 |
| 17/04/2024 | 43.00p | 43.00p | 41.11p | 41.50p | 15000 |
| 16/04/2024 | 43.00p | 43.00p | 41.15p | 43.00p | 196 |
| 15/04/2024 | 43.00p | 43.00p | 41.15p | 43.00p | 4918 |
| 12/04/2024 | 43.00p | 43.35p | 41.08p | 43.00p | 25034 |
| 11/04/2024 | 43.00p | 43.35p | 41.00p | 43.00p | 18016 |
| 10/04/2024 | 43.00p | 43.38p | 43.00p | 43.00p | 138 |
| 09/04/2024 | 43.00p | 43.69p | 41.15p | 43.00p | 5643 |
| 08/04/2024 | 43.00p | 43.75p | 41.12p | 43.00p | 12108 |
| 05/04/2024 | 44.00p | 44.92p | 41.12p | 43.00p | 55640 |
| 04/04/2024 | 43.50p | 44.48p | 42.50p | 44.00p | 47123 |
| 03/04/2024 | 43.00p | 44.94p | 42.06p | 43.50p | 176663 |
| 02/04/2024 | 49.00p | 49.50p | 49.00p | 49.50p | 3025 |
| 28/03/2024 | 47.50p | 49.90p | 47.50p | 49.00p | 33129 |
| 27/03/2024 | 47.50p | 48.25p | 47.50p | 47.50p | 3942 |
| 26/03/2024 | 47.50p | 48.40p | 46.00p | 47.50p | 6422 |
| 25/03/2024 | 47.50p | 48.44p | 47.50p | 47.50p | 834 |
| 22/03/2024 | 49.00p | 49.00p | 47.50p | 47.50p | 5000 |
| 21/03/2024 | 50.00p | 50.00p | 46.00p | 49.00p | 3854 |
| 20/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/03/2024 | 50.00p | 50.00p | 49.04p | 50.00p | 3155 |
| 18/03/2024 | 50.00p | 50.56p | 50.00p | 50.00p | 0 |
| 15/03/2024 | 51.50p | 51.50p | 48.60p | 50.00p | 17000 |
| 14/03/2024 | 52.00p | 52.00p | 50.10p | 51.50p | 27043 |
| 13/03/2024 | 52.00p | 52.00p | 51.04p | 52.00p | 17354 |
*Close Price adjusted for both dividends and splits