Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 607
20/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 253
17/12/2004 9,048.83p 9,147.72p 8,949.94p 8,949.94p 847
16/12/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 30
15/12/2004 9,246.62p 9,246.62p 9,147.72p 9,147.72p 324
14/12/2004 9,394.96p 9,444.41p 9,246.62p 9,246.62p 253
13/12/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 0
10/12/2004 9,345.51p 9,444.41p 9,197.17p 9,444.41p 526
09/12/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 81
08/12/2004 9,444.41p 9,543.30p 9,444.41p 9,444.41p 202
07/12/2004 9,741.09p 9,839.98p 9,543.30p 9,543.30p 282
06/12/2004 9,642.20p 9,938.88p 9,444.41p 9,839.98p 854
03/12/2004 8,900.49p 9,444.41p 8,851.04p 9,444.41p 557
02/12/2004 8,900.49p 8,949.94p 8,752.15p 8,851.04p 303
01/12/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 59
30/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 101
29/11/2004 9,246.62p 9,345.51p 8,949.94p 8,949.94p 266
26/11/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 215
25/11/2004 9,345.51p 9,394.96p 9,345.51p 9,345.51p 814
24/11/2004 9,246.62p 9,642.20p 9,147.72p 9,394.96p 822
23/11/2004 8,752.15p 9,147.72p 8,653.25p 9,147.72p 627
22/11/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 364
19/11/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 506
18/11/2004 8,653.25p 8,653.25p 8,554.36p 8,653.25p 51
17/11/2004 8,406.02p 8,554.36p 8,356.57p 8,554.36p 863
16/11/2004 8,356.57p 8,356.57p 8,356.57p 8,356.57p 0
15/11/2004 8,208.23p 8,356.57p 8,158.78p 8,356.57p 126
12/11/2004 8,307.12p 8,307.12p 8,257.68p 8,257.68p 0
11/11/2004 8,257.68p 8,356.57p 8,158.78p 8,307.12p 412
10/11/2004 8,158.78p 8,356.57p 8,158.78p 8,158.78p 455
09/11/2004 8,059.89p 8,356.57p 7,960.99p 8,356.57p 607
08/11/2004 8,406.02p 8,406.02p 7,911.55p 7,960.99p 52
05/11/2004 8,406.02p 8,455.46p 8,356.57p 8,356.57p 132
04/11/2004 8,455.46p 8,455.46p 8,455.46p 8,455.46p 202
03/11/2004 8,900.49p 8,949.94p 8,455.46p 8,455.46p 826
02/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
01/11/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 485
29/10/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 202
28/10/2004 8,949.94p 8,949.94p 8,949.94p 8,949.94p 314
27/10/2004 8,851.04p 8,949.94p 8,801.59p 8,949.94p 515
26/10/2004 8,752.15p 8,801.59p 8,653.25p 8,801.59p 1011
25/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 10
22/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 404
21/10/2004 8,653.25p 8,653.25p 8,653.25p 8,653.25p 0
20/10/2004 8,900.49p 8,949.94p 8,653.25p 8,653.25p 147
19/10/2004 9,246.62p 9,345.51p 8,949.94p 8,949.94p 202
18/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 303
15/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 52
14/10/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 101
13/10/2004 9,147.72p 9,345.51p 9,147.72p 9,345.51p 152
12/10/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 101
11/10/2004 9,246.62p 9,345.51p 9,147.72p 9,147.72p 896
08/10/2004 9,048.83p 9,345.51p 8,949.94p 9,345.51p 1567
07/10/2004 9,394.96p 9,444.41p 9,147.72p 9,147.72p 127
06/10/2004 9,048.83p 9,444.41p 8,949.94p 9,444.41p 475
05/10/2004 9,048.83p 9,147.72p 8,949.94p 8,949.94p 101
04/10/2004 9,246.62p 9,394.96p 9,147.72p 9,147.72p 157
01/10/2004 9,543.30p 9,642.20p 9,345.51p 9,394.96p 152
30/09/2004 9,790.54p 9,938.88p 9,642.20p 9,642.20p 1363
29/09/2004 8,752.15p 9,938.88p 8,653.25p 9,938.88p 2998
28/09/2004 9,048.83p 9,147.72p 8,653.25p 8,653.25p 404
27/09/2004 9,147.72p 9,147.72p 9,147.72p 9,147.72p 380
24/09/2004 9,296.07p 9,296.07p 9,147.72p 9,147.72p 410
23/09/2004 9,394.96p 9,444.41p 9,345.51p 9,444.41p 378
22/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/09/2004 9,394.96p 9,394.96p 9,345.51p 9,345.51p 75
20/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 212
17/09/2004 9,345.51p 9,345.51p 9,345.51p 9,345.51p 76
16/09/2004 8,752.15p 9,394.96p 8,653.25p 9,345.51p 949
15/09/2004 8,653.25p 8,653.25p 8,554.36p 8,653.25p 789
14/09/2004 8,554.36p 8,554.36p 8,554.36p 8,554.36p 498
13/09/2004 8,752.15p 8,851.04p 8,554.36p 8,554.36p 51
10/09/2004 8,752.15p 8,851.04p 8,752.15p 8,851.04p 0
09/09/2004 8,752.15p 8,949.94p 8,752.15p 8,752.15p 111
08/09/2004 9,345.51p 9,345.51p 8,949.94p 8,949.94p 586
07/09/2004 8,406.02p 9,048.83p 8,158.78p 8,949.94p 966
06/09/2004 9,048.83p 9,147.72p 8,455.46p 8,455.46p 126
03/09/2004 9,394.96p 9,444.41p 9,147.72p 9,147.72p 758
02/09/2004 9,938.88p 10,037.77p 9,444.41p 9,444.41p 220
01/09/2004 9,889.43p 10,136.67p 9,666.92p 10,037.77p 253
31/08/2004 9,394.96p 9,666.92p 9,345.51p 9,666.92p 2123
27/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 16
26/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 51
25/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 0
24/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 51
23/08/2004 9,543.30p 9,642.20p 9,345.51p 9,444.41p 323
20/08/2004 9,296.07p 9,642.20p 9,147.72p 9,642.20p 703
19/08/2004 9,444.41p 9,444.41p 9,444.41p 9,444.41p 1840
18/08/2004 9,246.62p 9,444.41p 9,147.72p 9,444.41p 496
17/08/2004 8,801.59p 9,147.72p 8,801.59p 9,147.72p 760
16/08/2004 9,048.83p 9,147.72p 8,900.49p 8,949.94p 2818
13/08/2004 9,394.96p 9,642.20p 8,653.25p 8,900.49p 735
12/08/2004 10,037.77p 10,136.67p 9,642.20p 9,642.20p 544
11/08/2004 10,532.24p 10,532.24p 9,938.88p 9,938.88p 708
10/08/2004 10,383.90p 10,631.14p 10,334.46p 10,631.14p 718
09/08/2004 11,224.50p 11,323.40p 10,136.67p 10,334.46p 1614
06/08/2004 11,323.40p 11,323.40p 11,323.40p 11,323.40p 263
05/08/2004 11,422.29p 11,620.08p 11,273.95p 11,323.40p 339
04/08/2004 11,867.32p 11,916.77p 11,620.08p 11,620.08p 1264
03/08/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 0
02/08/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 652
30/07/2004 12,213.45p 12,213.45p 11,916.77p 11,916.77p 180
29/07/2004 12,411.24p 12,411.24p 12,411.24p 12,411.24p 0
28/07/2004 12,411.24p 12,411.24p 12,411.24p 12,411.24p 532
27/07/2004 12,856.26p 12,905.71p 12,411.24p 12,411.24p 264
26/07/2004 12,707.92p 13,004.60p 12,609.02p 12,905.71p 2149
23/07/2004 11,817.87p 12,955.15p 11,669.53p 12,609.02p 1291
22/07/2004 11,718.98p 11,916.77p 11,620.08p 11,669.53p 1724
21/07/2004 12,114.55p 12,114.55p 11,916.77p 11,916.77p 243
20/07/2004 11,867.32p 12,015.66p 11,817.87p 12,015.66p 463
19/07/2004 11,718.98p 11,817.87p 11,620.08p 11,817.87p 131
16/07/2004 11,471.74p 11,620.08p 11,471.74p 11,620.08p 1632
15/07/2004 11,768.42p 11,867.32p 11,026.72p 11,521.19p 1120
14/07/2004 11,867.32p 11,916.77p 11,867.32p 11,867.32p 860
13/07/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 1011
12/07/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 746
09/07/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 559
08/07/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 3
07/07/2004 12,510.13p 12,707.92p 11,620.08p 11,916.77p 2505
06/07/2004 13,004.60p 13,103.50p 12,707.92p 12,707.92p 852
05/07/2004 13,103.50p 13,202.39p 13,004.60p 13,103.50p 807
02/07/2004 12,213.45p 13,400.18p 12,114.55p 13,004.60p 1251
01/07/2004 12,114.55p 12,114.55p 11,966.21p 12,114.55p 1509
30/06/2004 12,361.79p 12,411.24p 11,817.87p 11,966.21p 4017
29/06/2004 12,411.24p 12,411.24p 12,411.24p 12,411.24p 447
28/06/2004 12,411.24p 12,411.24p 12,411.24p 12,411.24p 1484
25/06/2004 12,015.66p 12,609.02p 12,015.66p 12,411.24p 3819
24/06/2004 11,916.77p 11,916.77p 11,916.77p 11,916.77p 0
23/06/2004 12,015.66p 12,114.55p 11,916.77p 11,916.77p 550
22/06/2004 12,213.45p 12,213.45p 12,213.45p 12,114.55p 529
21/06/2004 11,867.32p 12,312.34p 11,817.87p 12,213.45p 1213
18/06/2004 11,521.19p 11,817.87p 11,422.29p 11,817.87p 1960
17/06/2004 11,521.19p 11,620.08p 11,422.29p 11,422.29p 930
16/06/2004 11,125.61p 11,620.08p 11,026.72p 11,620.08p 1404
15/06/2004 11,125.61p 11,273.95p 11,026.72p 11,026.72p 131
14/06/2004 11,372.85p 11,422.29p 11,224.50p 11,273.95p 664
11/06/2004 11,224.50p 11,372.85p 10,927.82p 11,372.85p 738
10/06/2004 10,977.27p 11,817.87p 10,828.93p 11,224.50p 1041
09/06/2004 10,235.56p 10,828.93p 10,136.67p 10,828.93p 1214
08/06/2004 10,136.67p 10,136.67p 9,988.33p 10,136.67p 1477
07/06/2004 9,988.33p 9,988.33p 9,988.33p 9,988.33p 1064
04/06/2004 9,988.33p 10,037.77p 9,988.33p 9,988.33p 2505
03/06/2004 10,037.77p 10,136.67p 10,037.77p 10,037.77p 2210
02/06/2004 10,433.35p 10,433.35p 10,136.67p 10,136.67p 836
01/06/2004 9,938.88p 10,235.56p 9,938.88p 10,235.56p 1325
28/05/2004 9,642.20p 10,037.77p 9,642.20p 10,037.77p 1633
27/05/2004 8,999.38p 9,444.41p 8,999.38p 9,444.41p 2233
26/05/2004 8,851.04p 8,851.04p 8,851.04p 8,851.04p 2809
25/05/2004 8,851.04p 8,851.04p 8,851.04p 8,851.04p 2848
24/05/2004 8,554.36p 8,851.04p 8,455.46p 8,851.04p 2756
21/05/2004 8,455.46p 8,455.46p 8,455.46p 8,455.46p 239
20/05/2004 7,763.20p 8,455.46p 7,664.31p 8,455.46p 2000
19/05/2004 7,664.31p 7,664.31p 7,664.31p 7,664.31p 1059
18/05/2004 7,664.31p 7,664.31p 7,664.31p 7,664.31p 25
17/05/2004 8,059.89p 8,356.57p 7,664.31p 7,664.31p 1278
14/05/2004 8,059.89p 8,554.36p 7,960.99p 8,356.57p 2234
13/05/2004 7,417.07p 7,960.99p 7,021.50p 7,960.99p 4444
12/05/2004 6,378.68p 7,120.39p 6,279.79p 7,021.50p 2411
11/05/2004 6,477.58p 6,477.58p 6,279.79p 6,279.79p 1160
10/05/2004 6,823.71p 6,823.71p 0.00p 6,428.13p 2077

*Close Price adjusted for both dividends and splits