Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2010 1,260.90p 1,273.26p 1,260.90p 1,260.90p 607
07/07/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
06/07/2010 1,310.35p 1,310.35p 1,223.82p 1,260.90p 3977
05/07/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
02/07/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 5056
01/07/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
30/06/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 506
29/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
28/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
25/06/2010 1,335.07p 1,335.07p 1,297.49p 1,310.35p 51
24/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
23/06/2010 1,335.07p 1,354.85p 1,335.07p 1,335.07p 35
22/06/2010 1,285.63p 1,335.07p 1,285.63p 1,335.07p 0
21/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
18/06/2010 1,285.63p 1,384.52p 1,236.18p 1,285.63p 1517
17/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
16/06/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
15/06/2010 1,285.63p 1,288.10p 1,239.94p 1,285.63p 213
14/06/2010 1,310.35p 1,310.35p 1,246.07p 1,285.63p 677
11/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
10/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
09/06/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
08/06/2010 1,310.35p 1,335.07p 1,295.52p 1,310.35p 415
07/06/2010 1,310.35p 1,310.35p 1,288.59p 1,310.35p 85
04/06/2010 1,335.07p 1,335.07p 1,310.35p 1,310.35p 5
03/06/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
02/06/2010 1,335.07p 1,335.07p 1,285.63p 1,335.07p 21
01/06/2010 1,260.90p 1,310.35p 1,248.54p 1,310.35p 642
28/05/2010 1,260.90p 1,265.85p 1,248.54p 1,260.90p 152
27/05/2010 1,285.63p 1,285.63p 1,260.90p 1,260.90p 51
26/05/2010 1,285.63p 1,285.63p 1,236.18p 1,285.63p 1011
25/05/2010 1,310.35p 1,310.35p 1,265.85p 1,285.63p 354
24/05/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
21/05/2010 1,285.63p 1,310.35p 1,285.63p 1,310.35p 1039
20/05/2010 1,310.35p 1,322.71p 1,285.63p 1,285.63p 403
19/05/2010 1,310.35p 1,310.35p 1,285.63p 1,310.35p 253
18/05/2010 1,310.35p 1,310.35p 1,310.35p 1,310.35p 0
17/05/2010 1,310.35p 1,335.07p 1,310.35p 1,310.35p 64
14/05/2010 1,310.35p 1,322.71p 1,310.35p 1,310.35p 59
13/05/2010 1,285.63p 1,335.07p 1,285.63p 1,310.35p 101
12/05/2010 1,285.63p 1,295.52p 1,285.63p 1,285.63p 129
11/05/2010 1,236.18p 1,310.35p 1,236.18p 1,285.63p 1174
10/05/2010 1,236.18p 1,285.63p 1,236.18p 1,236.18p 354
07/05/2010 1,211.46p 1,285.63p 1,211.46p 1,236.18p 101
06/05/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
05/05/2010 1,211.46p 1,211.46p 1,189.70p 1,211.46p 116
04/05/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
30/04/2010 1,211.46p 1,211.46p 1,190.69p 1,211.46p 253
29/04/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
28/04/2010 1,211.46p 1,211.46p 1,189.70p 1,211.46p 202
27/04/2010 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
26/04/2010 1,211.46p 1,233.21p 1,186.73p 1,211.46p 181
23/04/2010 1,236.18p 1,236.18p 1,186.73p 1,211.46p 101
22/04/2010 1,236.18p 1,236.18p 1,236.18p 1,236.18p 0
21/04/2010 1,384.52p 1,384.52p 1,236.18p 1,236.18p 241
20/04/2010 1,409.24p 1,409.24p 1,367.21p 1,384.52p 303
19/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
16/04/2010 1,409.24p 1,409.24p 1,370.97p 1,409.24p 19
15/04/2010 1,409.24p 1,409.24p 1,370.97p 1,409.24p 55
14/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
13/04/2010 1,409.24p 1,409.24p 1,409.24p 1,409.24p 0
12/04/2010 1,384.52p 1,409.24p 1,384.52p 1,409.24p 0
09/04/2010 1,384.52p 1,384.52p 1,384.52p 1,384.52p 137
08/04/2010 1,384.52p 1,384.52p 1,384.52p 1,384.52p 0
07/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 35
06/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 15
01/04/2010 1,384.52p 1,384.52p 1,362.76p 1,384.52p 369
31/03/2010 1,384.52p 1,433.97p 1,349.91p 1,384.52p 6163
30/03/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
29/03/2010 1,285.63p 1,310.35p 1,275.74p 1,285.63p 480
26/03/2010 1,285.63p 1,310.35p 1,263.87p 1,285.63p 4675
25/03/2010 1,310.35p 1,310.35p 1,275.74p 1,310.35p 708
24/03/2010 1,310.35p 1,310.35p 1,273.26p 1,310.35p 8492
23/03/2010 1,260.90p 1,325.18p 1,260.90p 1,310.35p 647
22/03/2010 1,260.90p 1,285.63p 1,251.01p 1,260.90p 6080
19/03/2010 1,260.90p 1,260.90p 1,251.01p 1,260.90p 47
18/03/2010 1,260.90p 1,260.90p 1,251.01p 1,260.90p 1026
17/03/2010 1,260.90p 1,285.63p 1,248.54p 1,260.90p 4273
16/03/2010 1,260.90p 1,260.90p 1,248.54p 1,260.90p 15
15/03/2010 1,260.90p 1,261.79p 1,236.18p 1,260.90p 871
12/03/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
11/03/2010 1,260.90p 1,260.90p 1,260.90p 1,260.90p 0
10/03/2010 1,260.90p 1,260.90p 1,236.18p 1,260.90p 450
09/03/2010 1,285.63p 1,285.63p 1,236.18p 1,260.90p 222
08/03/2010 1,285.63p 1,285.63p 1,236.18p 1,285.63p 1112
05/03/2010 1,285.63p 1,285.63p 1,285.63p 1,285.63p 0
04/03/2010 1,335.07p 1,335.07p 1,280.68p 1,285.63p 981
03/03/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
02/03/2010 1,335.07p 1,335.07p 1,285.63p 1,335.07p 42
01/03/2010 1,335.07p 1,335.07p 1,285.63p 1,335.07p 52
26/02/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 37
25/02/2010 1,335.07p 1,335.07p 1,335.07p 1,335.07p 0
24/02/2010 1,335.07p 1,335.07p 1,295.52p 1,335.07p 101
23/02/2010 1,260.90p 1,409.24p 1,260.90p 1,335.07p 5154
22/02/2010 1,186.73p 1,260.90p 1,186.73p 1,260.90p 556
19/02/2010 1,186.73p 1,186.73p 1,160.03p 1,186.73p 414
18/02/2010 1,162.01p 1,186.73p 1,160.03p 1,186.73p 16
17/02/2010 1,162.01p 1,186.04p 1,128.19p 1,162.01p 1053
16/02/2010 1,137.28p 1,186.73p 1,097.73p 1,162.01p 632
15/02/2010 1,137.28p 1,137.28p 1,103.66p 1,137.28p 112
12/02/2010 1,137.28p 1,137.28p 1,097.73p 1,137.28p 1264
11/02/2010 1,137.28p 1,137.28p 1,097.73p 1,137.28p 56
10/02/2010 1,137.28p 1,137.28p 1,092.78p 1,137.28p 3034
09/02/2010 1,137.28p 1,137.28p 1,087.84p 1,137.28p 657
08/02/2010 1,137.28p 1,137.28p 1,137.28p 1,137.28p 0
05/02/2010 1,137.28p 1,169.92p 1,108.61p 1,137.28p 1390
04/02/2010 1,162.01p 1,181.79p 1,137.28p 1,137.28p 506
03/02/2010 1,137.28p 1,186.73p 1,137.28p 1,162.01p 670
02/02/2010 1,137.28p 1,137.28p 1,137.28p 1,137.28p 0
01/02/2010 1,112.56p 1,137.28p 1,112.56p 1,137.28p 0
29/01/2010 1,038.39p 1,136.89p 1,038.39p 1,112.56p 809
28/01/2010 1,013.67p 1,038.39p 1,013.67p 1,038.39p 726
27/01/2010 1,013.67p 1,038.39p 1,013.67p 1,013.67p 384
26/01/2010 1,013.67p 1,013.67p 1,003.78p 1,013.67p 202
25/01/2010 1,013.67p 1,013.67p 1,013.67p 1,013.67p 0
22/01/2010 1,013.67p 1,013.67p 1,013.67p 1,013.67p 0
21/01/2010 1,013.67p 1,028.50p 1,013.67p 1,013.67p 506
20/01/2010 1,013.67p 1,013.67p 1,013.67p 1,013.67p 0
19/01/2010 1,087.84p 1,087.84p 988.94p 1,013.67p 742
18/01/2010 1,087.84p 1,087.84p 1,086.85p 1,087.84p 2
15/01/2010 1,087.84p 1,087.84p 1,038.39p 1,087.84p 101
14/01/2010 1,112.56p 1,112.56p 1,063.11p 1,087.84p 677
13/01/2010 1,112.56p 1,112.56p 1,068.06p 1,112.56p 574
12/01/2010 1,087.84p 1,137.28p 1,068.06p 1,112.56p 923
11/01/2010 1,087.84p 1,087.84p 1,043.33p 1,087.84p 577
08/01/2010 1,087.84p 1,087.84p 1,043.33p 1,087.84p 8
07/01/2010 1,087.84p 1,087.84p 1,087.84p 1,087.84p 0
06/01/2010 1,087.84p 1,087.84p 1,087.84p 1,087.84p 0
05/01/2010 1,087.84p 1,087.84p 1,043.33p 1,087.84p 340
04/01/2010 1,112.56p 1,112.56p 1,074.98p 1,087.84p 221
31/12/2009 1,112.56p 1,112.56p 1,063.11p 1,112.56p 1253
30/12/2009 1,063.11p 1,133.33p 1,038.39p 1,112.56p 3932
29/12/2009 1,063.11p 1,063.11p 1,038.39p 1,063.11p 455
24/12/2009 1,063.11p 1,063.11p 1,063.11p 1,063.11p 0
23/12/2009 1,063.11p 1,063.11p 1,038.39p 1,063.11p 506
22/12/2009 1,063.11p 1,063.11p 1,038.39p 1,063.11p 1028
21/12/2009 1,063.11p 1,077.95p 1,063.11p 1,063.11p 455
18/12/2009 1,063.11p 1,063.11p 1,063.11p 1,063.11p 0
17/12/2009 1,063.11p 1,063.11p 1,038.39p 1,063.11p 70
16/12/2009 1,063.11p 1,063.11p 1,063.11p 1,063.11p 0
15/12/2009 1,063.11p 1,063.11p 1,053.22p 1,063.11p 357
14/12/2009 1,063.11p 1,063.11p 1,053.22p 1,063.11p 8
11/12/2009 1,063.11p 1,063.11p 1,063.11p 1,063.11p 0
10/12/2009 1,013.67p 1,063.11p 1,013.67p 1,063.11p 1112
09/12/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 282
08/12/2009 1,112.56p 1,112.56p 988.94p 1,013.67p 571
07/12/2009 1,137.28p 1,137.28p 1,112.56p 1,112.56p 0
04/12/2009 1,137.28p 1,157.06p 1,114.54p 1,137.28p 283
03/12/2009 1,137.28p 1,137.28p 1,114.54p 1,137.28p 10
02/12/2009 1,137.28p 1,137.28p 1,137.28p 1,137.28p 0
01/12/2009 1,137.28p 1,176.84p 1,114.54p 1,137.28p 589
30/11/2009 1,137.28p 1,162.01p 1,099.70p 1,137.28p 623
27/11/2009 1,186.73p 1,186.73p 1,137.28p 1,137.28p 693
26/11/2009 1,186.73p 1,186.73p 1,186.73p 1,186.73p 0
25/11/2009 1,186.73p 1,186.73p 1,186.73p 1,186.73p 0
24/11/2009 1,186.73p 1,232.22p 1,143.22p 1,186.73p 580
23/11/2009 1,236.18p 1,236.18p 1,186.73p 1,186.73p 2214
20/11/2009 1,236.18p 1,236.18p 1,226.29p 1,236.18p 253
19/11/2009 1,211.46p 1,236.18p 1,186.73p 1,236.18p 1927
18/11/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 0
17/11/2009 1,211.46p 1,211.46p 1,186.73p 1,211.46p 149
16/11/2009 1,211.46p 1,211.46p 1,186.73p 1,211.46p 101
13/11/2009 1,186.73p 1,221.34p 1,186.73p 1,211.46p 140
12/11/2009 1,186.73p 1,186.73p 1,162.50p 1,186.73p 475
11/11/2009 1,186.73p 1,186.73p 1,175.85p 1,186.73p 12
10/11/2009 1,186.73p 1,186.73p 1,186.73p 1,186.73p 0
09/11/2009 1,112.56p 1,186.73p 1,112.56p 1,186.73p 2197
06/11/2009 1,112.56p 1,122.45p 1,087.84p 1,112.56p 134
05/11/2009 1,162.01p 1,137.28p 1,112.56p 1,112.56p 51
04/11/2009 1,211.46p 1,191.68p 1,137.28p 1,162.01p 652
03/11/2009 1,236.18p 1,220.36p 1,186.73p 1,211.46p 544
02/11/2009 1,236.18p 1,236.18p 1,211.46p 1,236.18p 283
30/10/2009 1,211.46p 1,236.18p 1,191.68p 1,236.18p 70
29/10/2009 1,236.18p 1,223.82p 1,186.73p 1,211.46p 843
28/10/2009 1,211.46p 1,236.18p 1,211.46p 1,236.18p 303
27/10/2009 1,285.63p 1,285.63p 1,211.46p 1,211.46p 61
26/10/2009 1,359.80p 1,310.35p 1,236.18p 1,285.63p 414
23/10/2009 1,409.24p 1,433.97p 1,310.35p 1,359.80p 5450
22/10/2009 1,384.52p 1,409.24p 1,384.52p 1,409.24p 921
21/10/2009 1,384.52p 1,418.14p 1,344.96p 1,384.52p 5759
20/10/2009 1,335.07p 1,384.52p 1,344.96p 1,384.52p 1251
19/10/2009 1,236.18p 1,580.33p 1,285.63p 1,335.07p 4605
16/10/2009 1,186.73p 1,263.37p 1,147.17p 1,236.18p 4042
15/10/2009 1,186.73p 1,201.57p 1,137.28p 1,186.73p 329
14/10/2009 1,211.46p 1,211.46p 1,162.01p 1,186.73p 1926
13/10/2009 1,211.46p 1,212.44p 1,186.73p 1,211.46p 405
12/10/2009 1,162.01p 1,236.18p 1,162.01p 1,211.46p 1316
09/10/2009 1,162.01p 1,170.91p 1,137.28p 1,162.01p 414
08/10/2009 1,162.01p 1,162.01p 1,138.27p 1,162.01p 18
07/10/2009 1,162.01p 1,171.90p 1,138.27p 1,162.01p 65
06/10/2009 1,087.84p 1,162.01p 1,087.84p 1,162.01p 3885
05/10/2009 1,137.28p 1,137.28p 1,087.84p 1,087.84p 355
02/10/2009 1,137.28p 1,137.28p 1,137.28p 1,137.28p 0
01/10/2009 1,112.56p 1,137.28p 1,087.84p 1,137.28p 653
30/09/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 323
29/09/2009 1,162.01p 1,132.34p 1,112.56p 1,112.56p 299
28/09/2009 1,087.84p 1,162.01p 1,107.62p 1,162.01p 1306
25/09/2009 976.58p 995.17p 939.50p 951.86p 562
24/09/2009 1,038.39p 995.17p 890.05p 976.58p 2174
23/09/2009 1,038.39p 1,038.39p 989.93p 1,038.39p 22

*Close Price adjusted for both dividends and splits