Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/09/2014 135.98p 135.98p 124.85p 135.98p 415
09/09/2014 135.98p 135.98p 135.98p 135.98p 0
08/09/2014 135.98p 135.98p 135.98p 135.98p 0
05/09/2014 135.98p 135.98p 135.98p 135.98p 0
04/09/2014 135.98p 135.98p 135.98p 135.98p 0
03/09/2014 135.98p 135.98p 135.98p 135.98p 0
02/09/2014 135.98p 135.98p 135.98p 135.98p 0
01/09/2014 135.98p 135.98p 135.98p 135.98p 0
29/08/2014 135.98p 135.98p 130.05p 135.98p 31
28/08/2014 135.98p 135.98p 132.02p 135.98p 68
27/08/2014 135.98p 135.98p 135.98p 135.98p 0
26/08/2014 135.98p 135.98p 135.98p 135.98p 0
22/08/2014 135.98p 160.70p 124.85p 135.98p 30
21/08/2014 135.98p 135.98p 105.08p 135.98p 924
20/08/2014 135.98p 135.98p 135.98p 135.98p 0
19/08/2014 135.98p 135.98p 135.98p 135.98p 0
18/08/2014 135.98p 148.34p 135.98p 135.98p 0
15/08/2014 148.34p 148.34p 148.34p 148.34p 0
14/08/2014 148.34p 148.34p 148.34p 148.34p 0
13/08/2014 148.34p 148.34p 148.34p 148.34p 0
12/08/2014 148.34p 148.34p 123.62p 148.34p 383
11/08/2014 148.34p 148.34p 148.34p 148.34p 0
08/08/2014 148.34p 148.34p 148.34p 148.34p 0
07/08/2014 148.34p 148.34p 128.56p 148.34p 1517
06/08/2014 148.34p 150.32p 148.34p 148.34p 0
05/08/2014 148.34p 150.32p 148.34p 148.34p 0
04/08/2014 148.34p 150.32p 148.34p 148.34p 0
01/08/2014 148.34p 150.32p 148.34p 148.34p 0
31/07/2014 148.34p 150.32p 148.34p 148.34p 40
30/07/2014 148.34p 150.32p 148.34p 148.34p 37
29/07/2014 148.34p 150.32p 148.34p 148.34p 0
28/07/2014 148.34p 152.30p 128.56p 148.34p 765
25/07/2014 148.34p 148.34p 128.56p 148.34p 0
24/07/2014 148.34p 148.34p 128.56p 148.34p 136
23/07/2014 148.34p 153.29p 148.34p 148.34p 0
22/07/2014 148.34p 153.29p 148.34p 148.34p 0
21/07/2014 148.34p 153.29p 148.34p 148.34p 2528
18/07/2014 148.34p 160.70p 126.09p 148.34p 0
17/07/2014 148.34p 160.70p 126.09p 148.34p 0
16/07/2014 148.34p 148.34p 126.09p 148.34p 30
15/07/2014 148.34p 153.29p 148.34p 148.34p 0
14/07/2014 148.34p 153.29p 148.34p 148.34p 68
11/07/2014 148.34p 148.34p 123.62p 148.34p 0
10/07/2014 148.34p 148.34p 123.62p 148.34p 183
09/07/2014 148.34p 154.03p 123.62p 148.34p 0
08/07/2014 148.34p 154.03p 123.62p 148.34p 0
07/07/2014 148.34p 154.03p 123.62p 148.34p 176
04/07/2014 148.34p 160.70p 148.34p 148.34p 0
03/07/2014 148.34p 160.70p 148.34p 148.34p 0
02/07/2014 160.70p 160.70p 148.34p 148.34p 312
01/07/2014 160.70p 173.07p 138.45p 160.70p 0
30/06/2014 160.70p 173.07p 138.45p 160.70p 0
27/06/2014 160.70p 173.07p 138.45p 160.70p 2353
26/06/2014 160.70p 160.70p 155.76p 160.70p 32
25/06/2014 160.70p 173.07p 149.58p 160.70p 0
24/06/2014 160.70p 160.70p 149.58p 160.70p 13
23/06/2014 173.07p 173.07p 148.34p 160.70p 1011
20/06/2014 173.07p 173.07p 148.34p 173.07p 0
19/06/2014 173.07p 173.07p 148.34p 173.07p 0
18/06/2014 165.65p 173.07p 148.34p 173.07p 1665
17/06/2014 165.65p 165.65p 148.34p 165.65p 404
16/06/2014 165.65p 185.43p 148.34p 165.65p 0
13/06/2014 165.65p 185.43p 148.34p 165.65p 0
12/06/2014 160.70p 185.43p 148.34p 165.65p 0
11/06/2014 160.70p 160.70p 148.34p 160.70p 0
10/06/2014 160.70p 160.70p 148.34p 160.70p 0
09/06/2014 160.70p 160.70p 148.34p 160.70p 140
06/06/2014 160.70p 185.43p 148.34p 160.70p 202
05/06/2014 160.70p 185.43p 148.34p 160.70p 0
04/06/2014 160.70p 185.43p 148.34p 160.70p 0
03/06/2014 160.70p 185.43p 148.34p 160.70p 0
02/06/2014 160.70p 173.07p 148.34p 160.70p 0
30/05/2014 160.70p 173.07p 148.34p 160.70p 0
29/05/2014 160.70p 173.07p 148.34p 160.70p 734
28/05/2014 173.07p 185.43p 159.22p 160.70p 116
27/05/2014 165.65p 165.65p 148.34p 165.65p 537
23/05/2014 165.65p 165.65p 164.66p 165.65p 54
22/05/2014 160.70p 165.65p 126.09p 165.65p 1817
21/05/2014 148.34p 160.70p 123.62p 148.34p 0
20/05/2014 148.34p 160.70p 123.62p 148.34p 0
19/05/2014 148.34p 160.70p 123.62p 148.34p 0
16/05/2014 148.34p 160.70p 123.62p 148.34p 0
15/05/2014 148.34p 160.70p 123.62p 148.34p 0
14/05/2014 148.34p 160.70p 123.62p 148.34p 0
13/05/2014 148.34p 160.70p 123.62p 148.34p 0
12/05/2014 148.34p 160.70p 123.62p 160.70p 45
09/05/2014 148.34p 160.70p 124.98p 160.70p 354
08/05/2014 148.34p 148.84p 123.62p 148.34p 0
07/05/2014 148.34p 148.84p 123.62p 148.34p 0
06/05/2014 148.34p 148.84p 123.62p 148.34p 11109
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

*Close Price adjusted for both dividends and splits