Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/10/2005 4,499.69p 4,499.69p 4,499.69p 4,499.69p 33
05/10/2005 4,499.69p 4,598.59p 4,499.69p 4,499.69p 96
04/10/2005 4,598.59p 4,598.59p 4,598.59p 4,598.59p 30
03/10/2005 4,598.59p 4,598.59p 4,598.59p 4,598.59p 40
30/09/2005 4,598.59p 4,598.59p 4,598.59p 4,598.59p 13
29/09/2005 4,598.59p 4,598.59p 4,450.24p 4,598.59p 61
28/09/2005 4,450.24p 4,499.69p 4,450.24p 4,450.24p 0
27/09/2005 4,450.24p 4,450.24p 4,450.24p 4,450.24p 0
26/09/2005 4,450.24p 4,499.69p 4,450.24p 4,450.24p 1034
23/09/2005 4,450.24p 4,450.24p 4,450.24p 4,450.24p 129
22/09/2005 4,598.59p 4,697.48p 4,450.24p 4,450.24p 1579
21/09/2005 4,796.37p 4,895.27p 4,598.59p 4,598.59p 317
20/09/2005 4,895.27p 4,895.27p 4,895.27p 4,895.27p 135
19/09/2005 4,895.27p 4,944.72p 4,895.27p 4,895.27p 678
16/09/2005 5,093.06p 5,241.40p 4,895.27p 4,944.72p 253
15/09/2005 5,241.40p 5,241.40p 5,241.40p 5,241.40p 0
14/09/2005 5,241.40p 5,241.40p 5,241.40p 5,241.40p 0
13/09/2005 5,241.40p 5,241.40p 5,241.40p 5,241.40p 0
12/09/2005 5,241.40p 5,241.40p 5,241.40p 5,241.40p 101
09/09/2005 5,241.40p 5,241.40p 5,191.95p 5,241.40p 126
08/09/2005 5,290.85p 5,340.29p 5,191.95p 5,191.95p 152
07/09/2005 5,587.53p 5,636.98p 5,340.29p 5,340.29p 691
06/09/2005 5,636.98p 5,636.98p 5,636.98p 5,636.98p 1972
05/09/2005 5,538.08p 5,636.98p 5,538.08p 5,636.98p 71
02/09/2005 5,587.53p 5,636.98p 5,587.53p 5,587.53p 281
01/09/2005 5,785.32p 5,884.21p 5,538.08p 5,636.98p 825
31/08/2005 5,834.76p 5,884.21p 5,785.32p 5,884.21p 131
30/08/2005 5,785.32p 5,884.21p 5,735.87p 5,785.32p 452
29/08/2005 5,735.87p 5,735.87p 5,735.87p 5,735.87p 0
26/08/2005 5,735.87p 5,735.87p 5,735.87p 5,735.87p 0
25/08/2005 5,785.32p 5,785.32p 5,735.87p 5,735.87p 202
24/08/2005 6,032.55p 6,180.89p 5,439.19p 5,785.32p 913
23/08/2005 5,488.63p 5,488.63p 5,439.19p 5,439.19p 0
22/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
19/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 51
18/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
17/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 3
16/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
15/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 1046
12/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
11/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
10/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
09/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 6269
08/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 0
05/08/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 3944
04/08/2005 5,587.53p 5,587.53p 5,488.63p 5,488.63p 0
03/08/2005 5,587.53p 5,686.42p 5,587.53p 5,587.53p 552
02/08/2005 5,686.42p 5,686.42p 5,686.42p 5,686.42p 0
01/08/2005 5,686.42p 5,686.42p 5,686.42p 5,686.42p 0
29/07/2005 5,636.98p 5,785.32p 5,538.08p 5,686.42p 386
28/07/2005 5,785.32p 5,785.32p 5,785.32p 5,785.32p 4
27/07/2005 5,785.32p 5,785.32p 5,785.32p 5,785.32p 6
26/07/2005 5,785.32p 5,884.21p 5,785.32p 5,785.32p 51
25/07/2005 6,082.00p 6,082.00p 5,686.42p 5,884.21p 142
22/07/2005 6,279.79p 6,378.68p 6,082.00p 6,082.00p 2508
21/07/2005 6,378.68p 6,378.68p 6,378.68p 6,378.68p 0
20/07/2005 6,527.02p 6,576.47p 6,378.68p 6,378.68p 1529
19/07/2005 6,378.68p 6,428.13p 6,329.24p 6,428.13p 253
18/07/2005 6,378.68p 6,576.47p 6,279.79p 6,329.24p 8
15/07/2005 6,576.47p 6,576.47p 6,576.47p 6,576.47p 29
14/07/2005 6,576.47p 6,675.37p 6,576.47p 6,576.47p 167
13/07/2005 6,675.37p 6,675.37p 6,675.37p 6,675.37p 951
12/07/2005 6,675.37p 6,675.37p 6,675.37p 6,675.37p 0
11/07/2005 6,675.37p 6,774.26p 6,675.37p 6,675.37p 4101
08/07/2005 6,774.26p 6,774.26p 6,774.26p 6,774.26p 253
07/07/2005 6,774.26p 6,972.05p 6,675.37p 6,774.26p 88
06/07/2005 6,972.05p 6,972.05p 6,972.05p 6,972.05p 5937
05/07/2005 6,527.02p 6,972.05p 6,180.89p 6,972.05p 727
04/07/2005 5,834.76p 6,180.89p 5,686.42p 6,180.89p 958
01/07/2005 5,290.85p 5,735.87p 5,191.95p 5,735.87p 465
30/06/2005 5,093.06p 5,191.95p 4,944.72p 5,191.95p 228
29/06/2005 5,439.19p 5,439.19p 5,191.95p 5,191.95p 354
28/06/2005 5,686.42p 5,686.42p 5,686.42p 5,686.42p 0
27/06/2005 5,587.53p 5,686.42p 5,488.63p 5,686.42p 0
24/06/2005 5,488.63p 5,488.63p 5,488.63p 5,488.63p 18
23/06/2005 5,538.08p 5,686.42p 5,191.95p 5,488.63p 1088
22/06/2005 5,686.42p 5,686.42p 5,686.42p 5,686.42p 51
21/06/2005 5,785.32p 5,884.21p 5,686.42p 5,686.42p 1163
20/06/2005 5,884.21p 5,884.21p 5,884.21p 5,884.21p 0
17/06/2005 5,884.21p 5,884.21p 5,884.21p 5,884.21p 0
16/06/2005 5,933.66p 5,933.66p 5,884.21p 5,884.21p 607
15/06/2005 5,884.21p 5,884.21p 5,884.21p 5,884.21p 48
14/06/2005 5,983.11p 5,983.11p 5,884.21p 5,884.21p 3236
13/06/2005 6,082.00p 6,180.89p 5,983.11p 5,983.11p 119
10/06/2005 6,032.55p 6,032.55p 6,032.55p 6,032.55p 1014
09/06/2005 6,230.34p 6,230.34p 6,032.55p 6,032.55p 66
08/06/2005 6,230.34p 6,230.34p 6,230.34p 6,230.34p 32
07/06/2005 6,230.34p 6,230.34p 6,082.00p 6,230.34p 0
06/06/2005 6,329.24p 6,428.13p 6,082.00p 6,082.00p 0
03/06/2005 6,527.02p 6,675.37p 6,428.13p 6,428.13p 51
02/06/2005 6,675.37p 6,675.37p 6,675.37p 6,675.37p 0
01/06/2005 6,675.37p 6,823.71p 6,675.37p 6,675.37p 101
31/05/2005 7,070.94p 7,169.84p 6,823.71p 6,823.71p 228
27/05/2005 7,169.84p 7,268.73p 7,169.84p 7,169.84p 1358
26/05/2005 7,268.73p 7,367.63p 7,268.73p 7,268.73p 253
25/05/2005 7,367.63p 7,417.07p 7,367.63p 7,367.63p 758
24/05/2005 7,417.07p 7,466.52p 7,367.63p 7,417.07p 32
23/05/2005 7,515.97p 7,515.97p 7,466.52p 7,466.52p 0
20/05/2005 7,466.52p 7,466.52p 7,466.52p 7,466.52p 809
19/05/2005 7,268.73p 7,466.52p 7,169.84p 7,466.52p 967
18/05/2005 7,268.73p 7,367.63p 7,169.84p 7,169.84p 3135
17/05/2005 7,565.42p 7,664.31p 7,367.63p 7,367.63p 235
16/05/2005 8,406.02p 8,455.46p 7,664.31p 7,664.31p 1069
13/05/2005 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
12/05/2005 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
11/05/2005 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
10/05/2005 8,554.36p 8,653.25p 8,455.46p 8,455.46p 1011
09/05/2005 8,554.36p 8,653.25p 8,455.46p 8,653.25p 303
06/05/2005 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
05/05/2005 8,208.23p 8,455.46p 8,208.23p 8,455.46p 354
04/05/2005 8,257.68p 8,356.57p 8,158.78p 8,356.57p 51
03/05/2005 8,158.78p 8,158.78p 8,158.78p 8,158.78p 809
29/04/2005 8,059.89p 8,356.57p 7,466.52p 8,158.78p 804
28/04/2005 8,356.57p 8,356.57p 8,356.57p 8,356.57p 57
27/04/2005 8,801.59p 8,949.94p 8,356.57p 8,356.57p 586
26/04/2005 9,048.83p 9,147.72p 8,949.94p 8,949.94p 101
25/04/2005 8,999.38p 9,147.72p 8,851.04p 9,147.72p 1163
22/04/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
21/04/2005 8,900.49p 8,949.94p 8,851.04p 8,851.04p 556
20/04/2005 9,246.62p 9,246.62p 8,949.94p 8,949.94p 404
19/04/2005 8,752.15p 9,147.72p 8,653.25p 9,147.72p 1597
18/04/2005 8,603.81p 8,702.70p 8,603.81p 8,653.25p 455
15/04/2005 8,356.57p 8,653.25p 8,356.57p 8,653.25p 1062
14/04/2005 8,158.78p 8,257.68p 8,158.78p 8,257.68p 1213
13/04/2005 8,257.68p 8,257.68p 8,257.68p 8,257.68p 229
12/04/2005 8,406.02p 8,554.36p 8,158.78p 8,257.68p 152
11/04/2005 8,455.46p 8,554.36p 8,455.46p 8,554.36p 20
08/04/2005 8,554.36p 8,653.25p 8,455.46p 8,554.36p 101
07/04/2005 8,752.15p 8,752.15p 8,653.25p 8,653.25p 3
06/04/2005 8,900.49p 8,999.38p 8,752.15p 8,752.15p 168
05/04/2005 8,900.49p 9,048.83p 8,851.04p 8,999.38p 1102
04/04/2005 9,246.62p 9,246.62p 8,949.94p 8,949.94p 178
01/04/2005 8,949.94p 9,147.72p 8,900.49p 9,147.72p 1496
31/03/2005 9,048.83p 9,147.72p 8,851.04p 8,900.49p 225
30/03/2005 9,543.30p 9,839.98p 9,048.83p 9,147.72p 3014
29/03/2005 9,839.98p 9,839.98p 9,839.98p 9,839.98p 5
24/03/2005 9,889.43p 10,037.77p 9,839.98p 9,839.98p 1343
23/03/2005 10,136.67p 10,186.11p 10,037.77p 10,037.77p 152
22/03/2005 10,334.46p 10,433.35p 10,186.11p 10,186.11p 126
21/03/2005 10,631.14p 10,730.03p 10,433.35p 10,433.35p 177
18/03/2005 10,730.03p 10,828.93p 10,730.03p 10,730.03p 781
17/03/2005 10,532.24p 10,878.37p 10,433.35p 10,828.93p 3759
16/03/2005 9,889.43p 10,433.35p 9,839.98p 10,433.35p 1147
15/03/2005 9,741.09p 9,889.43p 9,741.09p 9,839.98p 506
14/03/2005 9,543.30p 9,839.98p 9,345.51p 9,741.09p 505
11/03/2005 10,037.77p 10,136.67p 9,790.54p 9,790.54p 344
10/03/2005 10,532.24p 10,631.14p 10,037.77p 10,136.67p 583
09/03/2005 10,631.14p 10,631.14p 10,631.14p 10,631.14p 560
08/03/2005 10,383.90p 10,631.14p 10,334.46p 10,631.14p 2468
07/03/2005 10,383.90p 10,631.14p 10,136.67p 10,334.46p 4791
04/03/2005 8,999.38p 10,136.67p 8,949.94p 10,136.67p 6262
03/03/2005 8,900.49p 8,949.94p 8,851.04p 8,949.94p 238
02/03/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 22
01/03/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 545
28/02/2005 8,406.02p 8,851.04p 8,158.78p 8,851.04p 2317
25/02/2005 8,158.78p 8,158.78p 8,158.78p 8,158.78p 0
24/02/2005 8,158.78p 8,158.78p 8,158.78p 8,158.78p 20
23/02/2005 8,158.78p 8,158.78p 8,158.78p 8,158.78p 0
22/02/2005 8,257.68p 8,158.78p 8,158.78p 8,158.78p 10
21/02/2005 8,356.57p 8,455.46p 8,208.23p 8,257.68p 0
18/02/2005 8,455.46p 8,455.46p 8,455.46p 8,455.46p 0
17/02/2005 8,455.46p 8,504.91p 8,455.46p 8,455.46p 51
16/02/2005 8,801.59p 8,900.49p 8,504.91p 8,504.91p 404
15/02/2005 8,851.04p 8,900.49p 8,851.04p 8,900.49p 0
14/02/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
11/02/2005 8,752.15p 8,752.15p 8,752.15p 8,752.15p 0
10/02/2005 8,504.91p 8,752.15p 8,455.46p 8,752.15p 354
09/02/2005 8,356.57p 8,455.46p 8,356.57p 8,455.46p 0
08/02/2005 8,356.57p 8,356.57p 8,356.57p 8,356.57p 101
07/02/2005 8,406.02p 8,554.36p 8,356.57p 8,356.57p 379
04/02/2005 8,554.36p 8,554.36p 8,554.36p 8,554.36p 0
03/02/2005 8,554.36p 8,554.36p 8,554.36p 8,554.36p 0
02/02/2005 8,653.25p 8,653.25p 8,554.36p 8,554.36p 0
01/02/2005 8,603.81p 8,653.25p 8,356.57p 8,653.25p 10
31/01/2005 8,406.02p 8,455.46p 8,257.68p 8,356.57p 157
28/01/2005 8,554.36p 8,653.25p 8,455.46p 8,455.46p 303
27/01/2005 8,653.25p 8,801.59p 8,653.25p 8,653.25p 152
26/01/2005 8,801.59p 8,851.04p 8,801.59p 8,801.59p 144
25/01/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 1668
24/01/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 0
21/01/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 111
20/01/2005 8,949.94p 9,048.83p 8,851.04p 8,851.04p 253
19/01/2005 9,048.83p 9,147.72p 8,949.94p 8,949.94p 253
18/01/2005 9,147.72p 9,147.72p 9,147.72p 9,147.72p 126
17/01/2005 9,246.62p 9,246.62p 9,147.72p 9,147.72p 322
14/01/2005 9,741.09p 9,839.98p 9,147.72p 9,246.62p 1140
13/01/2005 8,653.25p 9,839.98p 8,653.25p 9,543.30p 1233
12/01/2005 8,752.15p 8,851.04p 8,653.25p 8,653.25p 228
11/01/2005 8,851.04p 8,851.04p 8,851.04p 8,851.04p 202
10/01/2005 8,900.49p 8,949.94p 8,851.04p 8,851.04p 149
07/01/2005 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
06/01/2005 8,949.94p 8,949.94p 8,949.94p 8,949.94p 1347
05/01/2005 8,949.94p 8,949.94p 8,949.94p 8,949.94p 233
04/01/2005 8,949.94p 8,949.94p 8,949.94p 8,949.94p 157
31/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 324
30/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 404
29/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 513
24/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 0
23/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
22/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 10

*Close Price adjusted for both dividends and splits