Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/07/2013 197.79p 197.79p 173.07p 197.79p 0
17/07/2013 197.79p 197.79p 173.07p 197.79p 133
16/07/2013 197.79p 197.79p 173.07p 197.79p 0
15/07/2013 197.79p 197.79p 173.07p 197.79p 870
12/07/2013 197.79p 197.79p 173.07p 197.79p 56
11/07/2013 197.79p 197.79p 178.01p 197.79p 506
10/07/2013 197.79p 197.79p 178.01p 197.79p 14
09/07/2013 197.79p 197.79p 197.79p 197.79p 2528
08/07/2013 197.79p 197.79p 173.07p 197.79p 152
05/07/2013 197.79p 205.70p 197.79p 197.79p 0
04/07/2013 197.79p 205.70p 197.79p 197.79p 486
03/07/2013 222.51p 222.51p 173.07p 197.79p 4702
02/07/2013 222.51p 230.92p 197.79p 222.51p 779
01/07/2013 247.24p 247.24p 210.15p 227.46p 3276
28/06/2013 284.32p 284.32p 247.24p 259.60p 9469
27/06/2013 284.32p 284.32p 271.96p 284.32p 354
26/06/2013 284.32p 284.32p 271.96p 284.32p 354
25/06/2013 284.32p 284.32p 271.96p 284.32p 0
24/06/2013 284.32p 284.32p 271.96p 284.32p 0
21/06/2013 284.32p 284.32p 271.96p 284.32p 0
20/06/2013 284.32p 284.32p 271.96p 284.32p 382
19/06/2013 284.32p 284.32p 271.96p 284.32p 0
18/06/2013 284.32p 284.32p 271.96p 284.32p 0
17/06/2013 284.32p 284.32p 271.96p 284.32p 32
14/06/2013 284.32p 284.32p 257.13p 284.32p 379
13/06/2013 284.32p 286.79p 284.32p 284.32p 20
12/06/2013 284.32p 286.79p 284.32p 284.32p 20
11/06/2013 284.32p 284.32p 271.96p 284.32p 40
10/06/2013 284.32p 284.32p 271.96p 284.32p 16
07/06/2013 284.32p 284.32p 272.45p 284.32p 0
06/06/2013 284.32p 284.32p 272.45p 284.32p 0
05/06/2013 284.32p 284.32p 272.45p 284.32p 181
04/06/2013 284.32p 284.32p 271.96p 284.32p 67
03/06/2013 284.32p 284.32p 273.20p 284.32p 51
31/05/2013 271.96p 284.32p 271.96p 284.32p 0
30/05/2013 271.96p 273.94p 271.96p 271.96p 361
29/05/2013 271.96p 273.94p 253.17p 271.96p 1031
28/05/2013 271.96p 271.96p 247.24p 271.96p 253
24/05/2013 271.96p 296.68p 271.96p 271.96p 0
23/05/2013 296.68p 296.68p 271.96p 271.96p 0
22/05/2013 296.68p 296.68p 271.96p 296.68p 0
21/05/2013 296.68p 296.68p 271.96p 296.68p 233
20/05/2013 296.68p 296.68p 271.96p 296.68p 0
17/05/2013 296.68p 296.68p 271.96p 296.68p 0
16/05/2013 296.68p 296.68p 271.96p 296.68p 26
15/05/2013 296.68p 296.68p 271.96p 296.68p 0
14/05/2013 296.68p 296.68p 271.96p 296.68p 0
13/05/2013 296.68p 296.68p 271.96p 296.68p 0
10/05/2013 296.68p 296.68p 271.96p 296.68p 1679
09/05/2013 296.68p 296.68p 296.68p 296.68p 0
08/05/2013 296.68p 296.68p 296.68p 296.68p 0
07/05/2013 296.68p 296.68p 296.68p 296.68p 0
03/05/2013 296.68p 296.68p 296.68p 296.68p 2690
02/05/2013 296.68p 296.68p 271.96p 296.68p 0
01/05/2013 296.68p 296.68p 271.96p 296.68p 9
30/04/2013 296.68p 296.68p 252.18p 296.68p 1770
29/04/2013 296.68p 296.68p 271.96p 296.68p 245
26/04/2013 296.68p 296.68p 271.96p 296.68p 561
25/04/2013 296.68p 296.68p 281.85p 296.68p 0
24/04/2013 296.68p 296.68p 281.85p 296.68p 324
23/04/2013 296.68p 296.68p 286.79p 296.68p 0
22/04/2013 296.68p 296.68p 286.79p 296.68p 169
19/04/2013 296.68p 296.68p 286.79p 296.68p 0
18/04/2013 296.68p 296.68p 286.79p 296.68p 0
17/04/2013 296.68p 296.68p 286.79p 296.68p 68
16/04/2013 284.32p 286.79p 284.32p 284.32p 168
15/04/2013 284.32p 289.27p 271.96p 284.32p 3893
12/04/2013 284.32p 284.32p 279.38p 284.32p 546
11/04/2013 284.32p 284.32p 277.89p 284.32p 506
10/04/2013 284.32p 284.32p 271.96p 284.32p 582
09/04/2013 271.96p 284.32p 247.24p 284.32p 5157
08/04/2013 271.96p 271.96p 267.01p 271.96p 2528
05/04/2013 271.96p 271.96p 253.17p 271.96p 0
04/04/2013 271.96p 271.96p 253.17p 271.96p 30
03/04/2013 271.96p 279.87p 271.96p 271.96p 561
02/04/2013 259.60p 271.96p 259.60p 271.96p 354
28/03/2013 271.96p 271.96p 259.60p 259.60p 2022
27/03/2013 271.96p 271.96p 247.43p 271.96p 101
26/03/2013 271.96p 271.96p 265.04p 271.96p 189
25/03/2013 271.96p 271.96p 247.24p 271.96p 171
22/03/2013 271.96p 271.96p 247.24p 271.96p 171
21/03/2013 271.96p 271.96p 247.44p 271.96p 101
20/03/2013 259.60p 259.60p 247.24p 259.60p 12781
19/03/2013 284.32p 284.32p 247.24p 259.60p 21820
18/03/2013 284.32p 284.32p 271.96p 284.32p 0
15/03/2013 284.32p 284.32p 271.96p 284.32p 1072
14/03/2013 296.68p 296.68p 271.96p 284.32p 1011
13/03/2013 296.68p 309.04p 294.71p 296.68p 0
12/03/2013 296.68p 309.04p 294.71p 296.68p 0
11/03/2013 309.04p 309.04p 294.71p 296.68p 633
08/03/2013 296.68p 296.68p 271.96p 296.68p 253
07/03/2013 296.68p 296.68p 271.96p 296.68p 15
06/03/2013 296.68p 296.68p 271.96p 296.68p 14
05/03/2013 296.68p 296.68p 271.96p 296.68p 20
04/03/2013 296.68p 296.68p 276.90p 296.68p 112
01/03/2013 296.68p 296.68p 271.96p 296.68p 253
28/02/2013 296.68p 296.68p 271.96p 296.68p 809
27/02/2013 321.41p 321.41p 271.96p 296.68p 1026
26/02/2013 321.41p 321.41p 321.41p 321.41p 2528
25/02/2013 321.41p 321.41p 296.68p 321.41p 0
22/02/2013 321.41p 321.41p 296.68p 309.04p 0
21/02/2013 321.41p 321.41p 296.68p 321.41p 2396
20/02/2013 321.41p 321.41p 296.68p 321.41p 506
19/02/2013 321.41p 321.41p 296.68p 321.41p 506
18/02/2013 321.41p 321.41p 318.93p 321.41p 0
15/02/2013 321.41p 321.41p 318.93p 321.41p 0
14/02/2013 321.41p 321.41p 318.93p 321.41p 0

*Close Price adjusted for both dividends and splits