Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2013 358.49p 358.49p 331.30p 358.49p 0
21/01/2013 358.49p 358.49p 331.30p 358.49p 1719
18/01/2013 358.49p 360.96p 358.49p 358.49p 71
17/01/2013 358.49p 365.91p 321.41p 358.49p 7823
16/01/2013 346.13p 360.47p 330.31p 358.49p 180
15/01/2013 346.13p 346.13p 329.32p 346.13p 2983
14/01/2013 346.13p 370.85p 329.32p 346.13p 0
11/01/2013 346.13p 370.85p 329.32p 346.13p 0
10/01/2013 370.85p 370.85p 329.32p 346.13p 240
09/01/2013 370.85p 370.85p 365.91p 370.85p 0
08/01/2013 370.85p 370.85p 365.91p 370.85p 0
07/01/2013 370.85p 370.85p 365.91p 370.85p 1011
04/01/2013 370.85p 390.63p 346.13p 370.85p 4254
03/01/2013 358.49p 378.52p 349.10p 370.85p 2971
02/01/2013 333.77p 370.85p 331.30p 358.49p 14997
31/12/2012 346.13p 351.07p 298.66p 333.77p 0
28/12/2012 346.13p 351.07p 298.66p 346.13p 1618
27/12/2012 346.13p 346.13p 321.41p 346.13p 0
24/12/2012 346.13p 346.13p 321.41p 346.13p 406
21/12/2012 358.49p 358.49p 322.89p 346.13p 101
20/12/2012 346.13p 363.44p 323.88p 346.13p 1908
19/12/2012 358.49p 358.49p 338.71p 346.13p 2225
18/12/2012 321.41p 356.02p 313.49p 346.13p 8259
17/12/2012 333.77p 333.77p 296.68p 321.41p 964
14/12/2012 296.68p 296.68p 286.79p 296.68p 13
13/12/2012 296.68p 301.63p 296.68p 296.68p 0
12/12/2012 296.68p 301.63p 296.68p 296.68p 477
11/12/2012 296.68p 309.04p 296.68p 296.68p 0
10/12/2012 309.04p 309.04p 296.68p 296.68p 1011
07/12/2012 296.68p 316.46p 292.73p 309.04p 3103
06/12/2012 296.68p 296.68p 271.96p 296.68p 0
05/12/2012 296.68p 296.68p 271.96p 296.68p 758
04/12/2012 296.68p 296.68p 271.96p 296.68p 0
03/12/2012 296.68p 296.68p 271.96p 296.68p 0
30/11/2012 296.68p 296.68p 271.96p 296.68p 0
29/11/2012 296.68p 296.68p 271.96p 296.68p 16
28/11/2012 296.68p 296.68p 275.42p 296.68p 809
27/11/2012 296.68p 296.68p 281.35p 296.68p 0
26/11/2012 284.32p 296.68p 281.35p 296.68p 1208
23/11/2012 284.32p 284.32p 281.85p 284.32p 0
22/11/2012 284.32p 284.32p 281.85p 284.32p 0
21/11/2012 284.32p 284.32p 281.85p 284.32p 20
20/11/2012 284.32p 296.68p 271.96p 284.32p 0
19/11/2012 296.68p 296.68p 271.96p 284.32p 1861
16/11/2012 296.68p 296.68p 271.96p 296.68p 102
15/11/2012 296.68p 296.68p 271.96p 296.68p 0
14/11/2012 296.68p 296.68p 271.96p 296.68p 191
13/11/2012 296.68p 296.68p 281.85p 296.68p 253
12/11/2012 296.68p 298.17p 296.68p 296.68p 3532
09/11/2012 309.04p 309.04p 271.96p 296.68p 708
08/11/2012 309.04p 316.46p 309.04p 309.04p 59
07/11/2012 309.04p 309.04p 276.90p 309.04p 758
06/11/2012 309.04p 319.43p 286.79p 309.04p 0
05/11/2012 309.04p 319.43p 286.79p 309.04p 0
02/11/2012 309.04p 319.43p 286.79p 309.04p 920
01/11/2012 309.04p 309.04p 281.85p 309.04p 738
31/10/2012 309.04p 309.04p 281.85p 309.04p 15
30/10/2012 296.68p 321.41p 296.68p 309.04p 0
29/10/2012 321.41p 321.41p 296.68p 296.68p 0
26/10/2012 321.41p 321.41p 296.68p 321.41p 5161
25/10/2012 346.13p 346.13p 295.77p 321.41p 976
24/10/2012 346.13p 346.13p 321.41p 346.13p 1537
23/10/2012 333.77p 353.55p 296.68p 346.13p 6927
22/10/2012 321.41p 321.41p 281.85p 321.41p 303
19/10/2012 321.41p 321.41p 296.68p 321.41p 930
18/10/2012 309.04p 333.77p 279.38p 321.41p 7287
17/10/2012 309.04p 314.48p 279.87p 309.04p 296
16/10/2012 309.04p 316.46p 279.87p 309.04p 220
15/10/2012 309.04p 336.24p 271.96p 309.04p 1426
12/10/2012 259.60p 298.91p 259.60p 296.68p 5242
11/10/2012 259.60p 268.99p 259.60p 259.60p 598
10/10/2012 259.60p 268.00p 247.24p 259.60p 13688
09/10/2012 259.60p 268.25p 259.60p 259.60p 0
08/10/2012 259.60p 268.25p 259.60p 259.60p 35
05/10/2012 234.87p 268.25p 232.40p 259.60p 5581
04/10/2012 234.87p 234.87p 223.50p 234.87p 10
03/10/2012 234.87p 234.87p 230.92p 234.87p 425
02/10/2012 234.87p 234.87p 223.50p 234.87p 1075
01/10/2012 234.87p 234.87p 231.21p 234.87p 253
28/09/2012 234.87p 234.87p 223.50p 234.87p 309
27/09/2012 234.87p 234.87p 232.40p 234.87p 0
26/09/2012 234.87p 234.87p 232.40p 234.87p 15
25/09/2012 234.87p 247.24p 234.87p 234.87p 0
24/09/2012 234.87p 247.24p 234.87p 234.87p 0
21/09/2012 234.87p 234.87p 234.87p 234.87p 0
20/09/2012 234.87p 234.87p 234.87p 234.87p 253
19/09/2012 234.87p 234.87p 228.45p 234.87p 0
18/09/2012 234.87p 234.87p 228.45p 234.87p 7594
17/09/2012 234.87p 234.87p 228.45p 234.87p 1
14/09/2012 247.24p 247.24p 227.46p 234.87p 2405
13/09/2012 247.24p 247.24p 224.49p 247.24p 0
12/09/2012 247.24p 247.24p 224.49p 247.24p 8365
11/09/2012 247.24p 247.24p 227.46p 247.24p 2162
10/09/2012 247.24p 259.60p 231.71p 247.24p 0
07/09/2012 247.24p 259.60p 231.71p 247.24p 0
06/09/2012 247.24p 259.60p 231.71p 247.24p 0
05/09/2012 247.24p 259.60p 231.71p 247.24p 0
04/09/2012 259.60p 259.60p 231.71p 247.24p 5
03/09/2012 259.60p 259.60p 197.79p 259.60p 0
31/08/2012 234.87p 247.24p 197.79p 247.24p 0
30/08/2012 234.87p 234.87p 197.79p 234.87p 0
29/08/2012 234.87p 234.87p 197.79p 234.87p 0
28/08/2012 234.87p 234.87p 197.79p 234.87p 0
24/08/2012 234.87p 234.87p 197.79p 234.87p 271
23/08/2012 234.87p 234.87p 222.51p 234.87p 0
22/08/2012 234.87p 234.87p 222.51p 234.87p 220
21/08/2012 234.87p 234.87p 197.79p 234.87p 0
20/08/2012 234.87p 234.87p 197.79p 234.87p 126
17/08/2012 234.87p 234.87p 197.79p 234.87p 0
16/08/2012 234.87p 234.87p 197.79p 234.87p 0
15/08/2012 234.87p 234.87p 197.79p 234.87p 0
14/08/2012 234.87p 234.87p 197.79p 234.87p 202
13/08/2012 234.87p 234.87p 222.51p 234.87p 0
10/08/2012 234.87p 234.87p 222.51p 234.87p 0
09/08/2012 222.51p 234.87p 222.51p 234.87p 0
08/08/2012 234.87p 234.87p 222.51p 222.51p 101
07/08/2012 234.87p 234.87p 222.51p 234.87p 0
06/08/2012 234.87p 234.87p 222.51p 234.87p 0
03/08/2012 234.87p 234.87p 222.51p 234.87p 101
02/08/2012 234.87p 271.96p 207.68p 234.87p 0
01/08/2012 234.87p 271.96p 207.68p 234.87p 0
31/07/2012 234.87p 271.96p 207.68p 234.87p 0
30/07/2012 234.87p 271.96p 207.68p 234.87p 0
27/07/2012 234.87p 271.96p 207.68p 234.87p 0
26/07/2012 234.87p 271.96p 207.68p 234.87p 0
25/07/2012 234.87p 271.96p 207.68p 234.87p 0
24/07/2012 234.87p 271.96p 207.68p 234.87p 0
23/07/2012 271.96p 271.96p 207.68p 234.87p 2487
20/07/2012 271.96p 271.96p 247.73p 271.96p 15
19/07/2012 271.96p 296.68p 247.24p 271.96p 0
18/07/2012 271.96p 296.68p 247.24p 271.96p 0
17/07/2012 296.68p 296.68p 247.24p 271.96p 4526
16/07/2012 296.68p 296.68p 277.89p 296.68p 183
13/07/2012 296.68p 296.68p 296.68p 296.68p 40
12/07/2012 321.41p 321.41p 271.96p 296.68p 2326
11/07/2012 321.41p 321.41p 297.67p 321.41p 508
10/07/2012 321.41p 321.41p 314.29p 321.41p 325
09/07/2012 309.04p 321.41p 304.59p 321.41p 742
06/07/2012 296.68p 296.68p 277.89p 296.68p 0
05/07/2012 296.68p 296.68p 277.89p 296.68p 15
04/07/2012 321.41p 321.41p 271.96p 296.68p 1075
03/07/2012 284.32p 284.32p 271.96p 284.32p 2066
02/07/2012 284.32p 284.32p 276.90p 284.32p 1517
29/06/2012 284.32p 284.32p 271.96p 284.32p 1011
28/06/2012 284.32p 284.32p 275.92p 284.32p 0
27/06/2012 284.32p 284.32p 275.92p 284.32p 0
26/06/2012 284.32p 284.32p 275.92p 284.32p 2022
25/06/2012 284.32p 284.32p 274.93p 284.32p 3286
22/06/2012 284.32p 284.32p 271.96p 284.32p 2174
21/06/2012 284.32p 284.32p 271.96p 284.32p 0
20/06/2012 284.32p 284.32p 271.96p 284.32p 0
19/06/2012 284.32p 284.32p 271.96p 284.32p 0
18/06/2012 284.32p 284.32p 271.96p 284.32p 12
15/06/2012 284.32p 284.32p 275.03p 284.32p 506
14/06/2012 284.32p 284.32p 276.90p 284.32p 0
13/06/2012 284.32p 284.32p 276.90p 284.32p 0
12/06/2012 284.32p 284.32p 276.90p 284.32p 0
11/06/2012 284.32p 284.32p 276.90p 284.32p 708
08/06/2012 284.32p 284.32p 284.07p 284.32p 20
07/06/2012 284.32p 284.32p 276.90p 284.32p 0
06/06/2012 284.32p 284.32p 276.90p 284.32p 349
01/06/2012 284.32p 284.32p 276.90p 284.32p 309
31/05/2012 284.32p 284.32p 271.96p 284.32p 0
30/05/2012 284.32p 284.32p 271.96p 284.32p 0
29/05/2012 284.32p 284.32p 271.96p 284.32p 735
28/05/2012 284.32p 284.32p 281.85p 284.32p 89
25/05/2012 284.32p 284.32p 271.96p 284.32p 0
24/05/2012 284.32p 284.32p 271.96p 284.32p 0
23/05/2012 284.32p 284.32p 271.96p 284.32p 6094
22/05/2012 284.32p 284.32p 271.96p 284.32p 253
21/05/2012 284.32p 284.32p 267.01p 284.32p 0
18/05/2012 284.32p 284.32p 267.01p 284.32p 3463
17/05/2012 284.32p 284.32p 271.96p 284.32p 5056
16/05/2012 284.32p 284.32p 276.90p 284.32p 0
15/05/2012 284.32p 284.32p 276.90p 284.32p 0
14/05/2012 284.32p 284.32p 276.90p 284.32p 0
11/05/2012 284.32p 284.32p 276.90p 284.32p 2528
10/05/2012 259.60p 284.32p 259.60p 284.32p 506
09/05/2012 284.32p 284.32p 259.60p 259.60p 404
08/05/2012 284.32p 284.32p 279.87p 284.32p 253
04/05/2012 284.32p 286.79p 284.32p 284.32p 0
03/05/2012 284.32p 286.79p 284.32p 284.32p 2528
02/05/2012 284.32p 309.04p 281.85p 284.32p 0
01/05/2012 309.04p 309.04p 281.85p 284.32p 657
30/04/2012 309.04p 309.04p 296.68p 309.04p 0
27/04/2012 309.04p 309.04p 296.68p 309.04p 272
26/04/2012 309.04p 321.41p 296.68p 309.04p 18220
25/04/2012 309.04p 309.04p 296.68p 309.04p 0
24/04/2012 309.04p 309.04p 296.68p 309.04p 0
23/04/2012 309.04p 309.04p 296.68p 309.04p 101
20/04/2012 309.04p 309.04p 296.68p 309.04p 1163
19/04/2012 309.04p 309.04p 296.68p 309.04p 0
18/04/2012 309.04p 309.04p 296.68p 309.04p 101
17/04/2012 309.04p 309.04p 296.68p 309.04p 253
16/04/2012 309.04p 309.04p 296.68p 309.04p 56
13/04/2012 321.41p 333.77p 309.04p 309.04p 0
12/04/2012 321.41p 333.77p 311.52p 321.41p 0
11/04/2012 333.77p 333.77p 311.52p 321.41p 1167
10/04/2012 333.77p 333.77p 289.82p 333.77p 2488
05/04/2012 333.77p 333.77p 321.41p 333.77p 2022

*Close Price adjusted for both dividends and splits