Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/05/2007 10,186.11p 10,186.11p 10,037.77p 10,037.77p 2962
08/05/2007 10,334.46p 10,383.90p 10,186.11p 10,186.11p 640
04/05/2007 10,285.01p 10,285.01p 10,285.01p 10,285.01p 263
03/05/2007 10,235.56p 10,285.01p 10,235.56p 10,285.01p 435
02/05/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 189
01/05/2007 10,334.46p 10,334.46p 10,235.56p 10,235.56p 111
30/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 3892
27/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 35
26/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 253
25/04/2007 10,433.35p 10,433.35p 10,433.35p 10,433.35p 121
24/04/2007 10,482.80p 10,532.24p 10,433.35p 10,433.35p 494
23/04/2007 10,680.59p 10,680.59p 10,482.80p 10,482.80p 637
20/04/2007 10,383.90p 10,680.59p 10,383.90p 10,680.59p 2432
19/04/2007 10,037.77p 10,383.90p 10,037.77p 10,383.90p 11335
18/04/2007 9,988.33p 9,988.33p 9,938.88p 9,988.33p 253
17/04/2007 9,988.33p 9,988.33p 9,839.98p 9,988.33p 354
16/04/2007 9,988.33p 9,988.33p 9,988.33p 9,988.33p 239
13/04/2007 10,087.22p 10,087.22p 9,988.33p 9,988.33p 269
12/04/2007 10,087.22p 10,087.22p 10,087.22p 10,087.22p 554
11/04/2007 9,839.98p 10,087.22p 9,839.98p 10,087.22p 4378
10/04/2007 10,235.56p 10,235.56p 9,741.09p 9,790.54p 1808
05/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 131
04/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 85
03/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 506
02/04/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 800
30/03/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 176
29/03/2007 10,285.01p 10,285.01p 10,235.56p 10,235.56p 229
28/03/2007 10,235.56p 10,285.01p 10,235.56p 10,285.01p 820
27/03/2007 10,136.67p 10,136.67p 10,136.67p 10,136.67p 2503
26/03/2007 10,037.77p 10,136.67p 10,037.77p 10,136.67p 553
23/03/2007 10,136.67p 10,136.67p 9,988.33p 10,037.77p 1209
22/03/2007 10,136.67p 10,136.67p 10,136.67p 10,136.67p 617
21/03/2007 10,235.56p 10,235.56p 10,136.67p 10,136.67p 1143
20/03/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 227
19/03/2007 10,334.46p 10,334.46p 10,235.56p 10,235.56p 1378
16/03/2007 10,383.90p 10,383.90p 10,334.46p 10,334.46p 222
15/03/2007 10,383.90p 10,383.90p 10,383.90p 10,383.90p 354
14/03/2007 10,532.24p 10,532.24p 10,285.01p 10,383.90p 793
13/03/2007 10,779.48p 10,779.48p 10,532.24p 10,581.69p 506
12/03/2007 10,779.48p 10,779.48p 10,631.14p 10,779.48p 755
09/03/2007 10,383.90p 10,779.48p 10,383.90p 10,779.48p 2059
08/03/2007 10,383.90p 10,383.90p 10,383.90p 10,383.90p 1941
07/03/2007 10,532.24p 10,532.24p 10,334.46p 10,383.90p 606
06/03/2007 10,581.69p 10,631.14p 10,532.24p 10,532.24p 432
05/03/2007 10,631.14p 10,631.14p 10,383.90p 10,581.69p 1232
02/03/2007 10,878.37p 10,878.37p 10,828.93p 10,828.93p 293
01/03/2007 10,927.82p 10,927.82p 10,878.37p 10,878.37p 2440
28/02/2007 10,927.82p 10,927.82p 10,383.90p 10,927.82p 1834
27/02/2007 12,460.68p 12,460.68p 11,224.50p 11,323.40p 1878
26/02/2007 11,273.95p 12,312.34p 11,175.06p 12,312.34p 4267
23/02/2007 12,114.55p 12,114.55p 11,620.08p 11,620.08p 1063
22/02/2007 12,361.79p 12,361.79p 12,114.55p 12,114.55p 1064
21/02/2007 12,015.66p 12,707.92p 12,015.66p 12,361.79p 1925
20/02/2007 11,620.08p 12,213.45p 11,620.08p 12,015.66p 1369
19/02/2007 11,620.08p 11,620.08p 11,620.08p 11,620.08p 0
16/02/2007 11,521.19p 11,620.08p 11,521.19p 11,620.08p 269
15/02/2007 11,718.98p 11,718.98p 11,521.19p 11,521.19p 704
14/02/2007 11,620.08p 11,718.98p 11,620.08p 11,718.98p 496
13/02/2007 11,125.61p 11,620.08p 10,680.59p 11,620.08p 2259
12/02/2007 11,125.61p 11,125.61p 11,125.61p 11,125.61p 9
09/02/2007 11,372.85p 11,372.85p 11,125.61p 11,125.61p 472
08/02/2007 11,521.19p 11,521.19p 11,372.85p 11,372.85p 456
07/02/2007 11,570.63p 11,570.63p 11,521.19p 11,521.19p 268
06/02/2007 11,521.19p 11,570.63p 11,521.19p 11,570.63p 202
05/02/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 32
02/02/2007 11,620.08p 11,620.08p 11,521.19p 11,521.19p 133
01/02/2007 11,620.08p 11,620.08p 11,620.08p 11,620.08p 0
31/01/2007 11,867.32p 11,867.32p 11,620.08p 11,620.08p 141
30/01/2007 11,521.19p 11,867.32p 11,521.19p 11,867.32p 511
29/01/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 0
26/01/2007 11,273.95p 11,521.19p 11,273.95p 11,521.19p 82
25/01/2007 11,273.95p 11,273.95p 11,273.95p 11,273.95p 101
24/01/2007 11,224.50p 11,273.95p 11,224.50p 11,273.95p 56
23/01/2007 11,224.50p 11,224.50p 11,224.50p 11,224.50p 42
22/01/2007 11,224.50p 11,224.50p 11,224.50p 11,224.50p 97
19/01/2007 11,273.95p 11,323.40p 11,224.50p 11,224.50p 255
18/01/2007 11,521.19p 11,521.19p 11,273.95p 11,273.95p 7
17/01/2007 11,521.19p 11,521.19p 11,521.19p 11,521.19p 162
16/01/2007 11,817.87p 11,817.87p 11,521.19p 11,521.19p 513
15/01/2007 12,065.11p 12,065.11p 11,817.87p 11,817.87p 667
12/01/2007 11,966.21p 12,065.11p 11,966.21p 12,065.11p 664
11/01/2007 10,878.37p 12,114.55p 10,878.37p 11,966.21p 720
10/01/2007 11,521.19p 11,521.19p 10,828.93p 10,878.37p 297
09/01/2007 11,966.21p 11,966.21p 11,521.19p 11,521.19p 480
08/01/2007 12,065.11p 12,065.11p 11,966.21p 11,966.21p 273
05/01/2007 12,361.79p 12,361.79p 12,015.66p 12,065.11p 519
04/01/2007 12,856.26p 12,856.26p 12,361.79p 12,361.79p 1848
03/01/2007 13,301.28p 13,251.84p 12,856.26p 12,856.26p 2848
02/01/2007 13,251.84p 13,350.73p 13,251.84p 13,301.28p 1363
29/12/2006 13,251.84p 13,251.84p 13,251.84p 13,251.84p 1670
28/12/2006 12,164.00p 13,251.84p 12,164.00p 13,251.84p 3071
27/12/2006 12,015.66p 12,164.00p 12,015.66p 12,164.00p 172
22/12/2006 11,718.98p 12,015.66p 11,718.98p 12,015.66p 554
21/12/2006 11,620.08p 11,718.98p 11,620.08p 11,718.98p 53
20/12/2006 11,570.63p 11,718.98p 11,570.63p 11,718.98p 1089
19/12/2006 11,076.16p 11,372.85p 11,076.16p 11,372.85p 1540
18/12/2006 10,631.14p 10,631.14p 10,631.14p 10,631.14p 1285
15/12/2006 10,927.82p 10,927.82p 10,631.14p 10,631.14p 861
14/12/2006 10,878.37p 10,977.27p 10,828.93p 10,927.82p 970
13/12/2006 10,828.93p 10,878.37p 10,828.93p 10,878.37p 591
12/12/2006 11,323.40p 11,323.40p 10,828.93p 10,828.93p 410
11/12/2006 11,224.50p 11,372.85p 11,224.50p 11,323.40p 303
08/12/2006 11,372.85p 11,372.85p 11,224.50p 11,224.50p 3059
07/12/2006 11,372.85p 11,422.29p 11,175.06p 11,372.85p 1867
06/12/2006 11,718.98p 11,718.98p 11,323.40p 11,372.85p 1547
05/12/2006 10,730.03p 11,521.19p 10,730.03p 11,323.40p 696
04/12/2006 10,730.03p 10,927.82p 10,730.03p 10,730.03p 50
01/12/2006 10,631.14p 10,680.59p 10,631.14p 10,730.03p 440
30/11/2006 10,532.24p 10,631.14p 10,235.56p 10,631.14p 16
29/11/2006 10,334.46p 10,383.90p 10,285.01p 10,383.90p 774
28/11/2006 10,037.77p 10,334.46p 9,988.33p 10,334.46p 1774
27/11/2006 9,394.96p 9,394.96p 9,345.51p 9,345.51p 101
24/11/2006 9,345.51p 9,394.96p 9,345.51p 9,394.96p 648
23/11/2006 9,345.51p 9,345.51p 9,345.51p 9,345.51p 5
22/11/2006 9,394.96p 9,394.96p 9,345.51p 9,345.51p 152
21/11/2006 9,493.85p 9,493.85p 9,394.96p 9,394.96p 253
20/11/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 61
17/11/2006 9,839.98p 9,839.98p 9,543.30p 9,543.30p 233
16/11/2006 9,839.98p 10,136.67p 9,741.09p 9,839.98p 1542
15/11/2006 9,296.07p 9,345.51p 9,345.51p 9,345.51p 385
14/11/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 51
13/11/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 51
10/11/2006 9,246.62p 9,345.51p 9,345.51p 9,296.07p 1674
09/11/2006 9,246.62p 9,246.62p 9,147.72p 9,246.62p 76
08/11/2006 9,345.51p 9,345.51p 9,246.62p 9,345.51p 111
07/11/2006 9,098.28p 9,345.51p 9,098.28p 9,345.51p 61
06/11/2006 9,098.28p 9,098.28p 9,098.28p 9,098.28p 0
03/11/2006 9,098.28p 9,098.28p 9,098.28p 9,098.28p 0
02/11/2006 9,048.83p 9,098.28p 8,949.94p 9,098.28p 179
01/11/2006 8,949.94p 9,048.83p 8,949.94p 9,048.83p 0
31/10/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
30/10/2006 8,949.94p 9,048.83p 8,949.94p 8,949.94p 81
27/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
26/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 0
25/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 172
24/10/2006 9,048.83p 9,147.72p 9,048.83p 9,147.72p 106
23/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
20/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 253
19/10/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 0
18/10/2006 9,147.72p 9,147.72p 9,048.83p 9,048.83p 61
17/10/2006 9,246.62p 9,246.62p 9,147.72p 9,147.72p 76
16/10/2006 9,147.72p 9,246.62p 9,147.72p 9,246.62p 51
13/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 0
12/10/2006 9,147.72p 9,147.72p 9,147.72p 9,147.72p 17
11/10/2006 9,394.96p 9,394.96p 9,147.72p 9,147.72p 153
10/10/2006 9,345.51p 9,394.96p 9,345.51p 9,394.96p 16
09/10/2006 9,296.07p 9,394.96p 9,246.62p 9,345.51p 80
06/10/2006 9,296.07p 9,296.07p 9,296.07p 9,296.07p 14
05/10/2006 9,048.83p 9,296.07p 9,048.83p 9,296.07p 224
04/10/2006 10,037.77p 10,037.77p 9,048.83p 9,048.83p 417
03/10/2006 9,938.88p 10,037.77p 9,938.88p 10,037.77p 1042
02/10/2006 9,543.30p 10,285.01p 9,543.30p 9,938.88p 202
29/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 116
28/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 0
27/09/2006 9,543.30p 9,543.30p 9,543.30p 9,543.30p 0
26/09/2006 9,642.20p 9,642.20p 9,543.30p 9,543.30p 25
25/09/2006 10,334.46p 10,334.46p 9,642.20p 9,642.20p 0
22/09/2006 10,334.46p 10,334.46p 10,334.46p 10,334.46p 0
21/09/2006 10,433.35p 10,433.35p 10,235.56p 10,235.56p 81
20/09/2006 10,532.24p 10,532.24p 10,433.35p 10,433.35p 0
19/09/2006 10,532.24p 10,631.14p 10,532.24p 10,532.24p 76
18/09/2006 10,581.69p 10,581.69p 10,532.24p 10,532.24p 263
15/09/2006 10,631.14p 10,631.14p 10,581.69p 10,581.69p 0
14/09/2006 10,433.35p 10,680.59p 10,433.35p 10,631.14p 101
13/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 0
12/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 0
11/09/2006 10,433.35p 10,433.35p 10,433.35p 10,433.35p 1801
08/09/2006 10,482.80p 10,482.80p 10,433.35p 10,433.35p 94
07/09/2006 10,532.24p 10,532.24p 10,482.80p 10,482.80p 404
06/09/2006 10,037.77p 10,532.24p 10,037.77p 10,532.24p 532
05/09/2006 9,345.51p 10,037.77p 9,345.51p 10,037.77p 2077
04/09/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 17
01/09/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 101
31/08/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
30/08/2006 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
29/08/2006 8,900.49p 8,900.49p 8,851.04p 8,851.04p 89
25/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
24/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
23/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 51
22/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 0
21/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 26
18/08/2006 8,900.49p 8,949.94p 8,900.49p 8,900.49p 0
17/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 3
16/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 8
15/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 10
14/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 51
11/08/2006 8,900.49p 8,900.49p 8,900.49p 8,900.49p 10119
10/08/2006 8,949.94p 8,949.94p 8,900.49p 8,900.49p 20
09/08/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
08/08/2006 8,949.94p 8,949.94p 8,949.94p 8,949.94p 118
07/08/2006 9,048.83p 9,048.83p 8,949.94p 8,949.94p 0
04/08/2006 9,048.83p 9,048.83p 9,048.83p 9,048.83p 253
03/08/2006 8,999.38p 9,048.83p 8,999.38p 9,048.83p 470
02/08/2006 9,048.83p 9,048.83p 8,999.38p 8,999.38p 0
01/08/2006 9,048.83p 9,147.72p 9,048.83p 9,048.83p 53
31/07/2006 9,048.83p 9,048.83p 8,949.94p 9,048.83p 0
28/07/2006 9,147.72p 9,147.72p 9,048.83p 9,048.83p 51
27/07/2006 9,147.72p 9,147.72p 8,949.94p 9,147.72p 0
26/07/2006 8,554.36p 9,048.83p 8,554.36p 9,048.83p 152
25/07/2006 8,653.25p 8,653.25p 8,554.36p 8,554.36p 0

*Close Price adjusted for both dividends and splits