Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/09/2009 1,137.28p 1,137.28p 1,038.39p 1,038.39p 1184
21/09/2009 1,186.73p 1,176.84p 1,087.84p 1,137.28p 1680
18/09/2009 1,335.07p 1,368.70p 1,176.84p 1,186.73p 2193
17/09/2009 1,310.35p 1,285.63p 1,241.12p 1,285.63p 240
16/09/2009 1,137.28p 1,384.52p 1,147.17p 1,310.35p 4244
15/09/2009 1,013.67p 1,147.17p 1,006.74p 1,137.28p 4848
14/09/2009 927.13p 1,022.57p 923.97p 1,013.67p 1600
11/09/2009 927.13p 927.13p 914.77p 927.13p 436
10/09/2009 964.22p 964.22p 927.13p 927.13p 1112
09/09/2009 1,013.67p 993.89p 964.22p 964.22p 1068
08/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 81
07/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 86
04/09/2009 1,013.67p 1,013.67p 988.94p 1,013.67p 159
03/09/2009 1,112.56p 1,112.56p 1,013.67p 1,013.67p 903
02/09/2009 1,112.56p 1,112.56p 1,063.91p 1,112.56p 31
01/09/2009 1,112.56p 1,112.56p 1,063.11p 1,112.56p 270
28/08/2009 1,087.84p 1,112.56p 1,063.11p 1,112.56p 586
27/08/2009 1,112.56p 1,087.84p 1,038.39p 1,087.84p 163
26/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 82
25/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 545
24/08/2009 1,112.56p 1,120.47p 1,087.84p 1,112.56p 426
21/08/2009 1,087.84p 1,088.43p 1,087.84p 1,112.56p 180
20/08/2009 1,112.56p 1,122.45p 1,087.84p 1,112.56p 607
19/08/2009 1,112.56p 1,112.56p 1,097.73p 1,112.56p 25
18/08/2009 1,112.56p 1,112.56p 1,087.84p 1,112.56p 152
17/08/2009 1,137.28p 1,137.28p 1,112.56p 1,112.56p 2096
14/08/2009 1,186.73p 1,186.73p 1,137.28p 1,137.28p 1921
13/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 259
12/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 14
11/08/2009 1,211.46p 1,211.46p 1,211.46p 1,211.46p 240
10/08/2009 1,236.18p 1,236.18p 1,211.46p 1,211.46p 423
07/08/2009 1,236.18p 1,236.18p 1,236.18p 1,236.18p 662
06/08/2009 1,359.80p 1,359.80p 1,236.18p 1,236.18p 2678
05/08/2009 1,359.80p 1,359.80p 1,359.80p 1,359.80p 784
04/08/2009 1,384.52p 1,384.52p 1,359.80p 1,359.80p 754
03/08/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 1454
31/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 525
30/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 1855
29/07/2009 1,384.52p 1,384.52p 1,384.52p 1,384.52p 3829
28/07/2009 1,038.39p 1,409.24p 1,038.39p 1,384.52p 14376
27/07/2009 877.69p 1,038.39p 877.69p 1,038.39p 2246
24/07/2009 865.33p 877.69p 865.33p 877.69p 866
23/07/2009 865.33p 865.33p 865.33p 865.33p 275
22/07/2009 865.33p 865.33p 865.33p 865.33p 290
21/07/2009 865.33p 865.33p 865.33p 865.33p 277
20/07/2009 828.24p 865.33p 828.24p 865.33p 625
17/07/2009 828.24p 828.24p 828.24p 828.24p 49
16/07/2009 828.24p 828.24p 828.24p 828.24p 810
15/07/2009 828.24p 828.24p 828.24p 828.24p 473
14/07/2009 828.24p 828.24p 828.24p 828.24p 1748
13/07/2009 815.88p 828.24p 815.88p 828.24p 391
10/07/2009 815.88p 815.88p 803.52p 815.88p 1181
09/07/2009 815.88p 815.88p 815.88p 815.88p 44
08/07/2009 815.88p 815.88p 815.88p 815.88p 161
07/07/2009 865.33p 865.33p 828.24p 828.24p 948
06/07/2009 877.69p 877.69p 865.33p 865.33p 585
03/07/2009 877.69p 890.05p 877.69p 877.69p 2374
02/07/2009 791.15p 877.69p 791.15p 877.69p 5059
01/07/2009 766.43p 791.15p 754.07p 791.15p 3206
30/06/2009 890.05p 890.05p 741.71p 766.43p 12004
29/06/2009 482.11p 482.11p 482.11p 482.11p 547
26/06/2009 482.11p 482.60p 482.60p 482.11p 457
25/06/2009 482.11p 482.11p 482.11p 482.11p 11335
24/06/2009 482.11p 482.11p 482.11p 482.11p 297
23/06/2009 543.92p 543.92p 469.75p 482.11p 678
22/06/2009 543.92p 543.92p 543.92p 543.92p 418
19/06/2009 543.92p 543.92p 543.92p 543.92p 0
18/06/2009 593.37p 593.37p 543.92p 543.92p 1406
17/06/2009 593.37p 593.37p 593.37p 593.37p 1008
16/06/2009 581.00p 593.37p 581.00p 593.37p 4841
15/06/2009 506.83p 568.64p 506.83p 568.64p 2278
12/06/2009 506.83p 506.83p 506.83p 506.83p 354
11/06/2009 506.83p 506.83p 494.47p 506.83p 101
10/06/2009 506.83p 506.83p 506.83p 506.83p 116
09/06/2009 506.83p 506.83p 506.83p 506.83p 152

*Close Price adjusted for both dividends and splits