Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2012 333.77p 333.77p 324.37p 333.77p 0
03/04/2012 333.77p 333.77p 324.37p 333.77p 142
02/04/2012 333.77p 333.77p 321.41p 333.77p 0
30/03/2012 333.77p 333.77p 321.41p 333.77p 1719
29/03/2012 333.77p 336.24p 316.46p 333.77p 7012
28/03/2012 383.22p 395.58p 326.35p 333.77p 27905
27/03/2012 296.68p 395.58p 296.68p 370.85p 15650
26/03/2012 271.96p 296.68p 247.24p 296.68p 8089
23/03/2012 284.32p 284.32p 266.66p 271.96p 526
22/03/2012 284.32p 284.32p 271.96p 284.32p 0
21/03/2012 271.96p 284.32p 271.96p 284.32p 983
20/03/2012 271.96p 281.85p 253.17p 271.96p 0
19/03/2012 271.96p 281.85p 253.17p 271.96p 0
16/03/2012 284.32p 284.32p 253.17p 271.96p 990
15/03/2012 284.32p 284.32p 262.07p 284.32p 2089
14/03/2012 284.32p 284.32p 279.87p 284.32p 40
13/03/2012 284.32p 284.32p 279.87p 284.32p 0
12/03/2012 284.32p 284.32p 279.87p 284.32p 0
09/03/2012 284.32p 284.32p 279.87p 284.32p 140
08/03/2012 309.04p 309.04p 284.32p 284.32p 142
07/03/2012 309.04p 309.04p 296.68p 309.04p 184
06/03/2012 309.04p 309.04p 302.62p 309.04p 202
05/03/2012 309.04p 309.04p 296.68p 309.04p 1781
02/03/2012 309.04p 309.04p 306.57p 309.04p 10
01/03/2012 309.04p 309.04p 296.68p 309.04p 404
29/02/2012 309.04p 309.04p 307.56p 309.04p 152
28/02/2012 309.04p 309.04p 296.68p 309.04p 0
27/02/2012 309.04p 309.04p 296.68p 309.04p 0
24/02/2012 309.04p 309.04p 296.68p 309.04p 5706
23/02/2012 309.04p 309.04p 306.57p 309.04p 2528
22/02/2012 309.04p 309.04p 296.68p 309.04p 1163
21/02/2012 333.77p 333.77p 296.68p 309.04p 4246
20/02/2012 333.77p 333.77p 332.28p 333.77p 576
17/02/2012 333.77p 333.77p 325.86p 333.77p 0
16/02/2012 333.77p 333.77p 325.86p 333.77p 0
15/02/2012 333.77p 333.77p 325.86p 333.77p 2961
14/02/2012 333.77p 415.36p 303.77p 333.77p 9817
13/02/2012 296.68p 321.41p 296.68p 309.04p 3286
10/02/2012 296.68p 296.68p 296.68p 296.68p 0
09/02/2012 296.68p 296.68p 296.68p 296.68p 2528
08/02/2012 309.04p 309.04p 296.68p 296.68p 483
07/02/2012 309.04p 309.04p 296.68p 309.04p 404
06/02/2012 309.04p 309.04p 296.68p 309.04p 303
03/02/2012 296.68p 309.04p 296.68p 309.04p 4045
02/02/2012 296.68p 296.68p 296.68p 296.68p 0
01/02/2012 296.68p 296.68p 296.68p 296.68p 6598
31/01/2012 296.68p 309.04p 296.68p 296.68p 0
30/01/2012 296.68p 309.04p 296.68p 296.68p 0
27/01/2012 296.68p 309.04p 296.68p 296.68p 0
26/01/2012 296.68p 309.04p 296.68p 296.68p 0
25/01/2012 309.04p 309.04p 296.68p 296.68p 101
24/01/2012 309.04p 309.04p 271.96p 309.04p 0
23/01/2012 296.68p 309.04p 271.96p 309.04p 0
20/01/2012 296.68p 296.68p 271.96p 296.68p 52
19/01/2012 296.68p 296.68p 271.96p 296.68p 0
18/01/2012 296.68p 296.68p 271.96p 296.68p 101
17/01/2012 296.68p 296.68p 234.87p 296.68p 0
16/01/2012 296.68p 296.68p 234.87p 296.68p 30335
13/01/2012 296.68p 300.64p 296.68p 296.68p 0
12/01/2012 296.68p 300.64p 296.68p 296.68p 253
11/01/2012 296.68p 300.64p 271.96p 296.68p 642
10/01/2012 296.68p 296.68p 271.96p 296.68p 0
09/01/2012 296.68p 296.68p 271.96p 296.68p 40
06/01/2012 296.68p 309.04p 296.68p 296.68p 0
05/01/2012 296.68p 309.04p 296.68p 296.68p 0
04/01/2012 296.68p 309.04p 296.68p 296.68p 0
03/01/2012 309.04p 309.04p 296.68p 296.68p 214
30/12/2011 309.04p 309.04p 296.68p 309.04p 0
29/12/2011 309.04p 309.04p 296.68p 309.04p 101
28/12/2011 309.04p 321.41p 271.96p 309.04p 0
23/12/2011 321.41p 321.41p 271.96p 309.04p 2022
22/12/2011 321.41p 321.41p 302.62p 321.41p 0
21/12/2011 321.41p 321.41p 302.62p 321.41p 0
20/12/2011 321.41p 321.41p 302.62p 321.41p 7
19/12/2011 321.41p 321.41p 296.68p 321.41p 2376
16/12/2011 321.41p 321.41p 302.62p 321.41p 52
15/12/2011 321.41p 321.41p 296.68p 321.41p 238
14/12/2011 321.41p 321.41p 314.48p 321.41p 0
13/12/2011 321.41p 321.41p 314.48p 321.41p 46
12/12/2011 321.41p 321.41p 296.68p 321.41p 0
09/12/2011 321.41p 321.41p 296.68p 321.41p 51
08/12/2011 321.41p 321.41p 296.68p 321.41p 2022
07/12/2011 321.41p 321.41p 301.63p 321.41p 15379
06/12/2011 309.04p 330.54p 296.68p 321.41p 8625
05/12/2011 309.04p 309.04p 277.89p 309.04p 0
02/12/2011 309.04p 309.04p 277.89p 309.04p 0
01/12/2011 284.32p 309.04p 277.89p 309.04p 288
30/11/2011 284.32p 284.32p 247.24p 284.32p 0
29/11/2011 284.32p 284.32p 247.24p 284.32p 0
28/11/2011 284.32p 284.32p 247.24p 284.32p 0
25/11/2011 284.32p 284.32p 247.24p 284.32p 0
24/11/2011 284.32p 284.32p 247.24p 284.32p 0
23/11/2011 284.32p 284.32p 247.24p 284.32p 51
22/11/2011 284.32p 284.32p 247.24p 284.32p 20
21/11/2011 284.32p 284.32p 247.24p 284.32p 323
18/11/2011 284.32p 284.32p 277.89p 284.32p 0
17/11/2011 284.32p 284.32p 277.89p 284.32p 0
16/11/2011 284.32p 284.32p 277.89p 284.32p 0
15/11/2011 284.32p 284.32p 277.89p 284.32p 1
14/11/2011 284.32p 296.68p 252.18p 284.32p 0
11/11/2011 296.68p 296.68p 252.18p 284.32p 647
10/11/2011 296.68p 296.68p 271.96p 296.68p 202
09/11/2011 296.68p 321.41p 286.79p 296.68p 0
08/11/2011 296.68p 321.41p 286.79p 296.68p 0
07/11/2011 321.41p 321.41p 286.79p 296.68p 2528
04/11/2011 321.41p 321.41p 296.68p 321.41p 8383
03/11/2011 321.41p 321.41p 315.97p 321.41p 0
02/11/2011 321.41p 321.41p 315.97p 321.41p 154
01/11/2011 321.41p 321.41p 315.97p 321.41p 313
31/10/2011 321.41p 321.41p 296.68p 321.41p 424
28/10/2011 321.41p 321.41p 298.86p 321.41p 492
27/10/2011 321.41p 321.41p 316.46p 321.41p 142
26/10/2011 321.41p 321.41p 301.63p 321.41p 0
25/10/2011 321.41p 321.41p 301.63p 321.41p 7179
24/10/2011 321.41p 321.41p 296.68p 321.41p 5056
21/10/2011 321.41p 326.35p 321.41p 321.41p 943
20/10/2011 321.41p 335.25p 321.41p 321.41p 2087
19/10/2011 333.77p 401.76p 304.59p 321.41p 23726
18/10/2011 259.60p 271.96p 259.60p 271.96p 319
17/10/2011 259.60p 296.68p 259.60p 259.60p 3034
14/10/2011 271.96p 271.96p 255.64p 259.60p 2379
13/10/2011 271.96p 284.32p 253.17p 271.96p 0
12/10/2011 284.32p 284.32p 253.17p 271.96p 0
11/10/2011 284.32p 284.32p 253.17p 284.32p 313
10/10/2011 284.32p 296.68p 284.32p 284.32p 5056
07/10/2011 309.04p 321.41p 284.32p 284.32p 0
06/10/2011 321.41p 321.41p 296.68p 309.04p 3034
05/10/2011 321.41p 321.41p 302.72p 321.41p 1011
04/10/2011 321.41p 321.41p 309.04p 321.41p 0
03/10/2011 321.41p 321.41p 309.04p 321.41p 0
30/09/2011 321.41p 321.41p 309.04p 321.41p 0
29/09/2011 309.04p 321.41p 309.04p 321.41p 354
28/09/2011 296.68p 316.46p 296.68p 309.04p 1315
27/09/2011 296.68p 316.46p 296.68p 296.68p 0
26/09/2011 296.68p 316.46p 296.68p 296.68p 5578
23/09/2011 296.68p 315.97p 296.68p 296.68p 0
22/09/2011 296.68p 315.97p 296.68p 296.68p 7
21/09/2011 296.68p 309.04p 296.68p 296.68p 0
20/09/2011 296.68p 309.04p 296.68p 296.68p 0
19/09/2011 309.04p 309.04p 296.68p 296.68p 1243
16/09/2011 309.04p 309.04p 296.68p 309.04p 3034
15/09/2011 309.04p 321.41p 296.68p 309.04p 4182
14/09/2011 309.04p 321.41p 296.68p 309.04p 158
13/09/2011 309.04p 309.04p 301.92p 309.04p 4095
12/09/2011 309.04p 309.04p 301.92p 309.04p 4095
09/09/2011 309.04p 316.46p 296.68p 309.04p 0
08/09/2011 309.04p 316.46p 296.68p 309.04p 0
07/09/2011 309.04p 316.46p 296.68p 309.04p 0
06/09/2011 309.04p 316.46p 296.68p 309.04p 421
05/09/2011 309.04p 321.41p 309.04p 309.04p 0
02/09/2011 309.04p 321.41p 309.04p 309.04p 0
01/09/2011 309.04p 321.41p 309.04p 309.04p 187
31/08/2011 309.04p 312.01p 309.04p 309.04p 81
30/08/2011 309.04p 312.01p 309.04p 309.04p 0
26/08/2011 309.04p 312.01p 309.04p 309.04p 0
25/08/2011 309.04p 312.01p 309.04p 309.04p 51
24/08/2011 309.04p 309.04p 301.63p 309.04p 0
23/08/2011 309.04p 309.04p 301.63p 309.04p 0
22/08/2011 309.04p 309.04p 301.63p 309.04p 240
19/08/2011 309.04p 310.53p 309.04p 309.04p 0
18/08/2011 309.04p 309.04p 301.63p 309.04p 506
17/08/2011 309.04p 316.46p 296.68p 309.04p 0
16/08/2011 309.04p 316.46p 296.68p 309.04p 0
15/08/2011 296.68p 316.46p 296.68p 309.04p 394
12/08/2011 284.32p 296.68p 281.85p 296.68p 3539
11/08/2011 284.32p 284.32p 217.57p 284.32p 10112
10/08/2011 284.32p 284.32p 271.96p 284.32p 0
09/08/2011 284.32p 284.32p 271.96p 284.32p 202
08/08/2011 321.41p 321.41p 271.96p 296.68p 11275
05/08/2011 333.77p 346.13p 296.68p 321.41p 283
04/08/2011 358.49p 358.49p 346.13p 346.13p 196
03/08/2011 358.49p 358.49p 358.49p 358.49p 0
02/08/2011 358.49p 358.49p 346.13p 358.49p 0
01/08/2011 346.13p 358.49p 346.13p 358.49p 0
29/07/2011 358.49p 358.49p 351.07p 358.49p 0
28/07/2011 358.49p 358.49p 351.07p 358.49p 25
27/07/2011 358.49p 358.49p 346.43p 358.49p 22
26/07/2011 358.49p 358.49p 346.13p 358.49p 3813
25/07/2011 358.49p 358.49p 346.13p 358.49p 101
22/07/2011 358.49p 358.49p 351.07p 358.49p 280
21/07/2011 358.49p 358.49p 346.13p 358.49p 5281
20/07/2011 358.49p 358.49p 346.13p 358.49p 303
19/07/2011 358.49p 358.49p 346.13p 358.49p 354
18/07/2011 370.85p 370.85p 349.10p 358.49p 758
15/07/2011 358.49p 370.85p 358.49p 370.85p 79
14/07/2011 358.49p 358.49p 321.41p 358.49p 3034
13/07/2011 358.49p 358.49p 331.30p 358.49p 2022
12/07/2011 358.49p 374.91p 358.49p 358.49p 404
11/07/2011 346.13p 378.27p 338.22p 358.49p 2255
08/07/2011 346.13p 346.13p 321.41p 346.13p 0
07/07/2011 346.13p 346.13p 321.41p 346.13p 13641
06/07/2011 346.13p 346.13p 323.38p 346.13p 15269
05/07/2011 346.13p 346.13p 323.88p 346.13p 87
04/07/2011 346.13p 346.13p 321.41p 346.13p 6991
01/07/2011 346.13p 346.13p 326.85p 346.13p 9434
30/06/2011 346.13p 360.96p 321.41p 346.13p 0
29/06/2011 346.13p 360.96p 321.41p 346.13p 0
28/06/2011 346.13p 360.96p 321.41p 346.13p 378
27/06/2011 346.13p 346.13p 321.41p 346.13p 331
24/06/2011 346.13p 346.13p 321.90p 346.13p 0

*Close Price adjusted for both dividends and splits