Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/05/2014 148.34p 148.34p 118.67p 148.34p 0
01/05/2014 128.56p 148.34p 118.67p 148.34p 5090
30/04/2014 128.56p 135.98p 108.78p 128.56p 916
29/04/2014 123.62p 128.56p 98.89p 128.56p 1589
28/04/2014 111.26p 123.62p 98.89p 123.62p 0
25/04/2014 111.26p 119.91p 98.89p 111.26p 843
24/04/2014 111.26p 135.98p 111.26p 111.26p 0
23/04/2014 111.26p 135.98p 111.26p 111.26p 0
22/04/2014 135.98p 135.98p 111.26p 111.26p 1533
17/04/2014 135.98p 141.42p 135.98p 135.98p 486
16/04/2014 135.98p 135.98p 123.62p 135.98p 0
15/04/2014 135.98p 135.98p 123.62p 135.98p 182
14/04/2014 135.98p 160.70p 124.11p 135.98p 0
11/04/2014 135.98p 160.70p 124.11p 135.98p 0
10/04/2014 135.98p 160.70p 124.11p 160.70p 161
09/04/2014 135.98p 160.70p 111.26p 160.70p 2528
08/04/2014 135.98p 135.98p 123.62p 135.98p 1011
07/04/2014 135.98p 135.98p 98.89p 135.98p 0
04/04/2014 135.98p 135.98p 98.89p 135.98p 6370
03/04/2014 135.98p 160.70p 126.09p 160.70p 0
02/04/2014 135.98p 135.98p 126.09p 135.98p 0
01/04/2014 135.98p 135.98p 126.09p 135.98p 51
31/03/2014 148.34p 148.34p 123.62p 135.98p 1820
28/03/2014 135.98p 160.70p 125.60p 160.70p 0
27/03/2014 148.34p 148.34p 125.60p 135.98p 455
26/03/2014 135.98p 143.40p 124.85p 135.98p 0
25/03/2014 135.98p 143.40p 124.85p 135.98p 0
24/03/2014 135.98p 143.40p 124.85p 135.98p 0
21/03/2014 135.98p 143.40p 124.85p 135.98p 0
20/03/2014 135.98p 143.40p 124.85p 135.98p 0
19/03/2014 135.98p 143.40p 124.85p 135.98p 0
18/03/2014 135.98p 143.40p 124.85p 135.98p 319
17/03/2014 135.98p 160.70p 127.08p 160.70p 223
14/03/2014 135.98p 146.36p 135.98p 135.98p 0
13/03/2014 135.98p 146.36p 135.98p 135.98p 1561
12/03/2014 135.98p 135.98p 123.62p 135.98p 0
11/03/2014 135.98p 135.98p 123.62p 135.98p 806
10/03/2014 135.98p 148.34p 123.62p 135.98p 2090
07/03/2014 148.34p 148.34p 123.62p 135.98p 3013
06/03/2014 148.34p 162.19p 148.34p 148.34p 67
05/03/2014 148.34p 148.34p 129.06p 148.34p 154
04/03/2014 148.34p 148.34p 133.51p 148.34p 506
03/03/2014 148.34p 148.34p 123.62p 148.34p 115
28/02/2014 148.34p 148.34p 133.51p 148.34p 10
27/02/2014 148.34p 162.19p 133.51p 148.34p 73
26/02/2014 148.34p 148.34p 132.52p 148.34p 0
25/02/2014 148.34p 148.34p 132.52p 148.34p 0
24/02/2014 148.34p 148.34p 132.52p 148.34p 313
21/02/2014 148.34p 148.34p 133.51p 148.34p 0
20/02/2014 148.34p 148.34p 133.51p 148.34p 943
19/02/2014 148.34p 163.18p 133.51p 148.34p 596
18/02/2014 160.70p 160.70p 148.34p 148.34p 708
17/02/2014 160.70p 168.12p 148.34p 160.70p 4930
14/02/2014 173.07p 173.07p 108.78p 160.70p 12899
13/02/2014 173.07p 185.43p 173.07p 173.07p 0
12/02/2014 185.43p 185.43p 173.07p 173.07p 219
11/02/2014 185.43p 185.43p 181.22p 185.43p 542
10/02/2014 185.43p 185.43p 173.07p 185.43p 30
07/02/2014 185.43p 185.43p 168.36p 185.43p 152
06/02/2014 185.43p 185.43p 168.36p 185.43p 0
05/02/2014 185.43p 185.43p 168.36p 185.43p 0
04/02/2014 185.43p 185.43p 168.36p 185.43p 0
03/02/2014 185.43p 185.43p 168.36p 185.43p 202
31/01/2014 187.90p 187.90p 178.01p 185.43p 152
30/01/2014 192.84p 192.84p 187.90p 187.90p 50
29/01/2014 192.84p 192.84p 187.90p 192.84p 0
28/01/2014 192.84p 192.84p 187.90p 192.84p 92
27/01/2014 192.84p 192.84p 187.90p 192.84p 0
24/01/2014 192.84p 192.84p 187.90p 192.84p 0
23/01/2014 192.84p 192.84p 187.90p 192.84p 0
22/01/2014 192.84p 192.84p 187.90p 192.84p 0
21/01/2014 192.84p 192.84p 187.90p 192.84p 0
20/01/2014 192.84p 192.84p 187.90p 192.84p 20
17/01/2014 207.68p 207.68p 187.90p 192.84p 1425
16/01/2014 207.68p 207.68p 197.79p 207.68p 0
15/01/2014 207.68p 207.68p 197.79p 207.68p 327
14/01/2014 207.68p 207.68p 197.79p 207.68p 202
13/01/2014 210.15p 210.15p 200.26p 207.68p 0
10/01/2014 210.15p 210.15p 200.26p 210.15p 101
09/01/2014 210.15p 222.51p 190.43p 210.15p 0
08/01/2014 210.15p 222.51p 190.43p 210.15p 0
07/01/2014 210.15p 222.51p 190.43p 210.15p 0
06/01/2014 222.51p 222.51p 190.43p 210.15p 591
03/01/2014 222.51p 222.51p 206.49p 222.51p 53
02/01/2014 222.51p 222.51p 198.88p 222.51p 0
31/12/2013 222.51p 222.51p 198.88p 222.51p 509
30/12/2013 222.51p 234.87p 198.88p 222.51p 528
27/12/2013 222.51p 234.87p 198.88p 222.51p 0
24/12/2013 222.51p 234.87p 198.88p 222.51p 0
23/12/2013 222.51p 234.87p 198.88p 222.51p 0
20/12/2013 222.51p 234.87p 198.88p 222.51p 0
19/12/2013 222.51p 234.87p 198.88p 222.51p 0
18/12/2013 222.51p 234.87p 198.88p 222.51p 0
17/12/2013 222.51p 234.87p 198.88p 234.87p 585
16/12/2013 222.51p 222.51p 210.15p 222.51p 473
13/12/2013 222.51p 222.51p 199.02p 222.51p 424
12/12/2013 222.51p 222.51p 217.57p 222.51p 7
11/12/2013 247.24p 259.60p 197.79p 234.87p 4729
10/12/2013 197.79p 296.68p 186.81p 259.60p 11439
09/12/2013 185.43p 197.79p 173.07p 197.79p 6072
06/12/2013 185.43p 185.43p 160.70p 160.70p 273
05/12/2013 185.43p 185.43p 182.46p 185.43p 5
04/12/2013 185.43p 185.43p 160.70p 185.43p 0
03/12/2013 185.43p 185.43p 160.70p 185.43p 1322
02/12/2013 185.43p 185.43p 173.07p 185.43p 76
29/11/2013 185.43p 191.85p 185.43p 185.43p 0
28/11/2013 185.43p 191.85p 185.43p 185.43p 97
27/11/2013 185.43p 191.85p 185.43p 185.43p 512
26/11/2013 185.43p 185.43p 180.48p 185.43p 270
25/11/2013 185.43p 191.85p 178.01p 185.43p 313
22/11/2013 210.15p 210.15p 173.07p 185.43p 809
21/11/2013 210.15p 210.15p 197.79p 210.15p 0
20/11/2013 210.15p 210.15p 197.79p 210.15p 0
19/11/2013 210.15p 210.15p 197.79p 210.15p 757
18/11/2013 210.15p 215.59p 210.15p 210.15p 0
15/11/2013 210.15p 215.59p 210.15p 210.15p 0
14/11/2013 210.15p 215.59p 210.15p 210.15p 10
13/11/2013 210.15p 217.57p 210.15p 210.15p 0
12/11/2013 210.15p 217.57p 210.15p 210.15p 0
11/11/2013 210.15p 217.57p 210.15p 210.15p 45
08/11/2013 210.15p 217.57p 197.79p 210.15p 199
07/11/2013 210.15p 210.15p 197.79p 210.15p 507
06/11/2013 210.15p 212.62p 210.15p 210.15p 187
05/11/2013 222.51p 229.93p 202.73p 210.15p 1710
04/11/2013 222.51p 222.51p 202.73p 222.51p 248
01/11/2013 222.51p 232.40p 222.51p 222.51p 0
31/10/2013 222.51p 232.40p 222.51p 222.51p 0
30/10/2013 222.51p 232.40p 222.51p 222.51p 0
29/10/2013 222.51p 232.40p 222.51p 222.51p 91
28/10/2013 222.51p 232.40p 222.51p 222.51p 73
25/10/2013 222.51p 227.46p 202.73p 222.51p 0
24/10/2013 222.51p 227.46p 202.73p 222.51p 277
23/10/2013 222.51p 222.51p 202.73p 222.51p 259
22/10/2013 222.51p 235.37p 202.73p 222.51p 2369
21/10/2013 234.87p 234.87p 203.97p 210.15p 1011
18/10/2013 234.87p 247.24p 222.51p 234.87p 7019
17/10/2013 247.24p 247.24p 222.51p 247.24p 354
16/10/2013 247.24p 247.24p 222.51p 247.24p 0
15/10/2013 247.24p 247.24p 222.51p 247.24p 52
14/10/2013 247.24p 247.24p 222.51p 247.24p 157
11/10/2013 247.24p 247.24p 222.51p 247.24p 64
10/10/2013 247.24p 271.96p 223.45p 247.24p 0
09/10/2013 271.96p 271.96p 223.45p 259.60p 632
08/10/2013 271.96p 271.96p 222.51p 271.96p 895
07/10/2013 247.24p 276.90p 241.05p 271.96p 3902
04/10/2013 247.24p 247.24p 227.46p 247.24p 360
03/10/2013 247.24p 262.07p 229.43p 247.24p 4045
02/10/2013 259.60p 259.60p 223.84p 247.24p 834
01/10/2013 259.60p 265.04p 257.13p 259.60p 710
30/09/2013 259.60p 259.60p 222.51p 259.60p 206
27/09/2013 271.96p 271.96p 234.87p 259.60p 4014
26/09/2013 271.96p 277.89p 271.96p 271.96p 1222
25/09/2013 271.96p 279.87p 271.96p 271.96p 717
24/09/2013 271.96p 280.86p 247.73p 271.96p 800
23/09/2013 271.96p 283.33p 247.24p 271.96p 0
20/09/2013 271.96p 283.33p 247.24p 271.96p 2592
19/09/2013 271.96p 271.96p 257.13p 271.96p 758
18/09/2013 271.96p 271.96p 257.13p 271.96p 10
17/09/2013 271.96p 286.79p 252.43p 271.96p 2783
16/09/2013 271.96p 288.28p 255.15p 271.96p 0
13/09/2013 271.96p 288.28p 255.15p 271.96p 1661
12/09/2013 271.96p 271.96p 253.17p 271.96p 758
11/09/2013 284.32p 286.79p 247.24p 271.96p 2500
10/09/2013 271.96p 296.68p 247.24p 284.32p 6303
09/09/2013 284.32p 286.79p 252.18p 271.96p 5313
06/09/2013 234.87p 289.27p 228.45p 284.32p 10904
05/09/2013 234.87p 243.77p 228.45p 234.87p 2143
04/09/2013 247.24p 247.24p 227.46p 234.87p 1306
03/09/2013 284.32p 284.82p 225.72p 247.24p 21742
02/09/2013 296.68p 385.60p 259.60p 296.68p 33504
30/08/2013 234.87p 326.35p 217.57p 271.96p 32562
29/08/2013 210.15p 253.42p 210.15p 234.87p 8810
28/08/2013 210.15p 215.10p 185.43p 210.15p 2347
27/08/2013 160.70p 190.87p 160.70p 185.43p 11234
23/08/2013 160.70p 165.65p 160.70p 160.70p 0
22/08/2013 160.70p 165.65p 160.70p 160.70p 0
21/08/2013 160.70p 165.65p 160.70p 160.70p 97
20/08/2013 160.70p 160.70p 148.59p 160.70p 4
19/08/2013 160.70p 168.12p 160.70p 160.70p 0
16/08/2013 160.70p 168.12p 160.70p 160.70p 0
15/08/2013 160.70p 168.12p 160.70p 160.70p 131
14/08/2013 160.70p 168.12p 148.36p 160.70p 142
13/08/2013 185.43p 185.43p 160.70p 160.70p 101
12/08/2013 185.43p 185.43p 173.07p 185.43p 303
09/08/2013 185.43p 185.43p 173.07p 185.43p 101
08/08/2013 185.43p 185.43p 173.07p 185.43p 253
07/08/2013 185.43p 210.15p 173.07p 210.15p 506
06/08/2013 185.43p 185.43p 173.07p 185.43p 15
05/08/2013 185.43p 185.43p 182.95p 185.43p 0
02/08/2013 185.43p 185.43p 182.95p 185.43p 101
01/08/2013 185.43p 185.43p 182.95p 185.43p 0
31/07/2013 185.43p 185.43p 182.95p 185.43p 215
30/07/2013 185.43p 197.79p 173.07p 185.43p 0
29/07/2013 197.79p 197.79p 173.07p 185.43p 1035
26/07/2013 197.79p 202.73p 173.07p 197.79p 0
25/07/2013 197.79p 202.73p 173.07p 197.79p 1396
24/07/2013 197.79p 210.15p 196.80p 197.79p 1011
23/07/2013 197.79p 197.79p 173.07p 197.79p 0
22/07/2013 197.79p 197.79p 173.07p 197.79p 59
19/07/2013 197.79p 197.79p 173.07p 197.79p 0

*Close Price adjusted for both dividends and splits