Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/10/2008 1,631.76p 1,878.99p 1,631.76p 1,878.99p 2670
20/10/2008 2,126.23p 2,126.23p 1,137.28p 1,631.76p 9370
17/10/2008 2,521.81p 2,521.81p 2,126.23p 2,126.23p 2053
16/10/2008 2,571.25p 2,571.25p 2,521.81p 2,521.81p 177
15/10/2008 2,571.25p 2,571.25p 2,571.25p 2,571.25p 5
14/10/2008 2,521.81p 2,571.25p 2,521.81p 2,571.25p 81
13/10/2008 2,521.81p 2,521.81p 2,521.81p 2,521.81p 5880
10/10/2008 2,670.15p 2,670.15p 2,521.81p 2,521.81p 465
09/10/2008 2,694.87p 2,694.87p 2,694.87p 2,694.87p 802
08/10/2008 2,942.11p 2,942.11p 2,694.87p 2,694.87p 119
07/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 46
06/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 59
03/10/2008 2,942.11p 2,942.11p 2,942.11p 2,942.11p 21
02/10/2008 2,966.83p 2,966.83p 2,917.38p 2,942.11p 546
01/10/2008 3,016.28p 3,016.28p 2,966.83p 2,966.83p 156
30/09/2008 3,115.17p 3,115.17p 3,016.28p 3,016.28p 449
29/09/2008 3,411.85p 3,411.85p 3,362.41p 3,362.41p 72
26/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 10
25/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 30
24/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 0
23/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 51
22/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 71
19/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 30
18/09/2008 3,411.85p 3,411.85p 3,411.85p 3,411.85p 51
17/09/2008 3,584.92p 3,584.92p 3,486.02p 3,486.02p 101
16/09/2008 3,634.37p 3,634.37p 3,584.92p 3,584.92p 61
15/09/2008 3,708.54p 3,708.54p 3,634.37p 3,634.37p 397
12/09/2008 3,757.98p 3,757.98p 3,708.54p 3,708.54p 324
11/09/2008 3,510.75p 3,757.98p 3,510.75p 3,757.98p 37905
10/09/2008 3,708.54p 3,708.54p 3,510.75p 3,510.75p 250
09/09/2008 4,301.90p 4,301.90p 3,560.20p 3,708.54p 2924
08/09/2008 4,301.90p 4,301.90p 4,252.46p 4,301.90p 86
05/09/2008 4,499.69p 4,499.69p 4,301.90p 4,301.90p 324
04/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 0
03/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 0
02/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 39
01/09/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 45
29/08/2008 4,499.69p 4,499.69p 4,499.69p 4,499.69p 4
28/08/2008 4,499.69p 4,549.14p 4,499.69p 4,549.14p 15
27/08/2008 4,549.14p 4,549.14p 4,549.14p 4,549.14p 156
26/08/2008 4,549.14p 4,549.14p 4,549.14p 4,549.14p 155
22/08/2008 4,648.03p 4,648.03p 4,549.14p 4,549.14p 940
21/08/2008 4,672.76p 4,672.76p 4,648.03p 4,648.03p 1568
20/08/2008 5,142.50p 5,142.50p 4,648.03p 4,672.76p 3320
19/08/2008 4,400.80p 5,191.95p 4,400.80p 5,191.95p 5771
18/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
08/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/08/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
31/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
29/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
24/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
22/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
08/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/07/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
27/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
26/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
24/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
20/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
19/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
29/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
27/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
22/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
20/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
19/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
29/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
24/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
22/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
08/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
31/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
27/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
26/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
20/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
19/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/03/2008 9,691.64p 9,691.64p 9,345.51p 9,345.51p 1164
29/02/2008 9,741.09p 9,741.09p 9,691.64p 9,691.64p 512
28/02/2008 9,839.98p 9,839.98p 9,741.09p 9,741.09p 599
27/02/2008 9,938.88p 9,938.88p 9,839.98p 9,839.98p 4126
26/02/2008 9,938.88p 9,938.88p 9,938.88p 9,938.88p 176
25/02/2008 9,938.88p 9,938.88p 9,839.98p 9,938.88p 0
22/02/2008 9,938.88p 9,938.88p 9,938.88p 9,938.88p 173
21/02/2008 9,988.33p 9,988.33p 9,839.98p 9,938.88p 193
20/02/2008 9,988.33p 9,988.33p 9,988.33p 9,988.33p 14951
19/02/2008 9,889.43p 9,988.33p 9,889.43p 9,988.33p 250
18/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 26
15/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 1209
14/02/2008 9,889.43p 9,889.43p 9,741.09p 9,889.43p 61
13/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 142
12/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 253
11/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 420
08/02/2008 9,988.33p 9,988.33p 9,889.43p 9,889.43p 426
07/02/2008 10,285.01p 10,285.01p 9,988.33p 9,988.33p 874
06/02/2008 10,433.35p 10,433.35p 10,235.56p 10,285.01p 245
05/02/2008 10,779.48p 10,779.48p 10,433.35p 10,433.35p 494
04/02/2008 10,482.80p 10,779.48p 10,482.80p 10,779.48p 1044
01/02/2008 10,235.56p 10,482.80p 10,136.67p 10,482.80p 949
31/01/2008 10,433.35p 10,433.35p 10,235.56p 10,235.56p 422
30/01/2008 10,383.90p 10,433.35p 10,383.90p 10,433.35p 84
29/01/2008 10,383.90p 10,383.90p 10,383.90p 10,383.90p 56
28/01/2008 10,433.35p 10,433.35p 10,334.46p 10,383.90p 76
25/01/2008 10,334.46p 10,581.69p 10,235.56p 10,433.35p 1497
24/01/2008 9,988.33p 10,334.46p 9,988.33p 10,334.46p 762
23/01/2008 9,963.60p 10,235.56p 9,963.60p 9,988.33p 1892
22/01/2008 9,938.88p 9,938.88p 9,790.54p 9,914.16p 1034
21/01/2008 10,334.46p 10,334.46p 10,037.77p 10,037.77p 377
18/01/2008 10,532.24p 10,532.24p 10,285.01p 10,334.46p 1473
17/01/2008 10,730.03p 10,730.03p 10,482.80p 10,482.80p 1342
16/01/2008 11,224.50p 11,422.29p 10,482.80p 10,730.03p 1245
15/01/2008 11,718.98p 11,718.98p 11,273.95p 11,273.95p 1034
14/01/2008 11,768.42p 11,768.42p 11,718.98p 11,718.98p 727
11/01/2008 11,892.04p 12,040.38p 11,768.42p 11,768.42p 3523
10/01/2008 11,273.95p 11,892.04p 11,273.95p 11,892.04p 13712
09/01/2008 11,323.40p 11,521.19p 11,125.61p 11,273.95p 3865
08/01/2008 10,878.37p 11,323.40p 10,878.37p 11,323.40p 11076

*Close Price adjusted for both dividends and splits