Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2019 | 225.00p | 225.00p | 222.50p | 222.50p | 5244 |
| 21/05/2019 | 220.00p | 225.00p | 219.00p | 225.00p | 9985 |
| 20/05/2019 | 222.50p | 223.50p | 210.00p | 215.00p | 9708 |
| 17/05/2019 | 225.00p | 228.00p | 220.00p | 222.50p | 2883 |
| 16/05/2019 | 227.50p | 230.00p | 220.10p | 225.00p | 2167 |
| 15/05/2019 | 245.00p | 253.00p | 222.20p | 227.50p | 16377 |
| 14/05/2019 | 245.00p | 258.00p | 230.00p | 245.00p | 9358 |
| 13/05/2019 | 230.00p | 250.00p | 230.00p | 245.00p | 23531 |
| 10/05/2019 | 235.00p | 235.00p | 227.50p | 230.00p | 17288 |
| 09/05/2019 | 235.00p | 240.00p | 231.00p | 235.00p | 8654 |
| 08/05/2019 | 257.50p | 257.50p | 231.00p | 235.00p | 12460 |
| 07/05/2019 | 280.00p | 286.00p | 255.90p | 262.50p | 5875 |
| 03/05/2019 | 295.00p | 297.00p | 271.50p | 280.00p | 8334 |
| 02/05/2019 | 285.00p | 327.00p | 285.00p | 295.00p | 39836 |
| 01/05/2019 | 280.00p | 296.85p | 270.00p | 295.00p | 19966 |
| 30/04/2019 | 225.00p | 279.00p | 225.00p | 275.00p | 26886 |
| 29/04/2019 | 212.50p | 230.00p | 212.50p | 225.00p | 9238 |
| 26/04/2019 | 210.00p | 212.50p | 208.00p | 212.50p | 7478 |
| 25/04/2019 | 208.50p | 212.00p | 205.00p | 210.00p | 15335 |
| 24/04/2019 | 220.00p | 222.00p | 200.00p | 208.50p | 26472 |
| 23/04/2019 | 215.00p | 224.50p | 213.70p | 220.00p | 22221 |
| 18/04/2019 | 212.50p | 220.00p | 210.00p | 215.00p | 16589 |
| 17/04/2019 | 195.00p | 218.00p | 192.00p | 212.50p | 31191 |
| 16/04/2019 | 190.00p | 198.50p | 185.00p | 195.00p | 10567 |
| 15/04/2019 | 180.00p | 208.00p | 180.00p | 190.00p | 49199 |
| 12/04/2019 | 152.50p | 195.00p | 151.50p | 182.50p | 48900 |
| 11/04/2019 | 150.00p | 154.00p | 150.00p | 150.00p | 13236 |
| 10/04/2019 | 157.50p | 159.50p | 149.45p | 150.00p | 43151 |
| 09/04/2019 | 140.00p | 169.00p | 140.00p | 157.50p | 61821 |
| 08/04/2019 | 137.50p | 138.90p | 135.50p | 137.50p | 14022 |
| 05/04/2019 | 137.50p | 139.25p | 135.00p | 137.50p | 32100 |
| 04/04/2019 | 147.50p | 147.50p | 135.00p | 137.50p | 52147 |
| 03/04/2019 | 155.00p | 155.00p | 147.50p | 147.50p | 48659 |
| 02/04/2019 | 172.50p | 172.50p | 152.00p | 155.00p | 7446 |
| 01/04/2019 | 160.00p | 200.00p | 159.00p | 172.50p | 22705 |
| 29/03/2019 | 152.50p | 175.00p | 151.50p | 160.00p | 24324 |
| 28/03/2019 | 152.50p | 155.00p | 150.00p | 152.50p | 9592 |
| 27/03/2019 | 165.00p | 165.00p | 150.00p | 152.50p | 33817 |
| 26/03/2019 | 165.00p | 166.90p | 160.00p | 165.00p | 14417 |
| 25/03/2019 | 177.50p | 177.50p | 160.00p | 162.50p | 2574 |
| 22/03/2019 | 177.50p | 178.50p | 175.00p | 177.50p | 11348 |
| 21/03/2019 | 182.50p | 183.75p | 175.50p | 177.50p | 3669 |
| 20/03/2019 | 187.50p | 187.50p | 180.25p | 182.50p | 2715 |
| 19/03/2019 | 205.00p | 210.00p | 181.00p | 187.50p | 27155 |
| 18/03/2019 | 212.50p | 213.25p | 200.40p | 204.00p | 14305 |
| 15/03/2019 | 217.50p | 217.50p | 212.50p | 212.50p | 8461 |
| 14/03/2019 | 217.50p | 218.70p | 215.30p | 217.50p | 2679 |
| 13/03/2019 | 217.50p | 218.70p | 215.00p | 217.50p | 29370 |
| 12/03/2019 | 217.50p | 217.50p | 215.05p | 217.50p | 4134 |
| 11/03/2019 | 217.50p | 217.50p | 216.30p | 217.50p | 1782 |
| 08/03/2019 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 07/03/2019 | 217.50p | 220.00p | 217.00p | 217.50p | 1560 |
| 06/03/2019 | 217.50p | 220.00p | 217.00p | 217.50p | 244 |
| 05/03/2019 | 217.50p | 220.00p | 216.90p | 217.50p | 1479 |
| 04/03/2019 | 217.50p | 219.50p | 215.50p | 217.50p | 2444 |
| 01/03/2019 | 217.50p | 219.00p | 215.25p | 217.50p | 7745 |
| 28/02/2019 | 220.00p | 220.50p | 215.00p | 220.00p | 10450 |
| 27/02/2019 | 220.00p | 225.00p | 220.00p | 220.00p | 10091 |
| 26/02/2019 | 217.50p | 220.50p | 216.70p | 220.00p | 9540 |
| 25/02/2019 | 217.50p | 217.50p | 216.70p | 217.50p | 15 |
| 22/02/2019 | 217.50p | 218.80p | 216.60p | 217.50p | 259 |
| 21/02/2019 | 217.50p | 219.00p | 216.60p | 217.50p | 1445 |
| 20/02/2019 | 220.00p | 220.00p | 215.75p | 217.50p | 4818 |
| 19/02/2019 | 220.00p | 223.00p | 216.10p | 222.50p | 11014 |
| 18/02/2019 | 220.00p | 223.00p | 217.50p | 220.00p | 12685 |
| 15/02/2019 | 217.50p | 220.00p | 217.50p | 220.00p | 1965 |
| 14/02/2019 | 220.00p | 225.00p | 217.50p | 225.00p | 2626 |
| 13/02/2019 | 212.50p | 225.00p | 211.25p | 222.50p | 29585 |
| 12/02/2019 | 222.50p | 222.50p | 210.00p | 212.50p | 39136 |
| 11/02/2019 | 237.50p | 240.00p | 220.00p | 225.00p | 20328 |
| 08/02/2019 | 265.00p | 265.00p | 231.00p | 237.50p | 29426 |
| 07/02/2019 | 265.00p | 265.00p | 260.00p | 265.00p | 6178 |
| 06/02/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/02/2019 | 265.00p | 265.00p | 260.00p | 265.00p | 690 |
| 04/02/2019 | 265.00p | 267.00p | 260.20p | 265.00p | 10947 |
| 01/02/2019 | 265.00p | 270.00p | 260.20p | 265.00p | 5927 |
| 31/01/2019 | 275.00p | 275.00p | 265.00p | 265.00p | 7458 |
| 30/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 29/01/2019 | 275.00p | 278.00p | 270.00p | 275.00p | 5437 |
| 28/01/2019 | 275.00p | 278.50p | 272.00p | 275.00p | 72371 |
| 25/01/2019 | 275.00p | 277.00p | 271.88p | 275.00p | 5177 |
| 24/01/2019 | 280.00p | 282.00p | 275.00p | 275.00p | 1894 |
| 23/01/2019 | 282.50p | 282.50p | 275.00p | 280.00p | 5754 |
| 22/01/2019 | 280.00p | 290.00p | 272.00p | 282.50p | 3609 |
| 21/01/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 5618 |
| 18/01/2019 | 282.50p | 283.00p | 274.69p | 280.00p | 3522 |
| 17/01/2019 | 275.00p | 278.00p | 275.00p | 275.00p | 961 |
| 16/01/2019 | 275.00p | 278.40p | 271.00p | 275.00p | 2972 |
| 15/01/2019 | 275.00p | 278.50p | 275.00p | 275.00p | 166 |
| 14/01/2019 | 282.50p | 284.50p | 272.00p | 275.00p | 4400 |
| 11/01/2019 | 292.50p | 292.50p | 275.00p | 282.50p | 6379 |
| 10/01/2019 | 292.50p | 292.50p | 292.00p | 292.50p | 2550 |
| 09/01/2019 | 292.50p | 293.00p | 290.00p | 292.50p | 6875 |
| 08/01/2019 | 292.50p | 293.50p | 289.39p | 292.50p | 6313 |
| 07/01/2019 | 315.00p | 315.00p | 290.00p | 292.50p | 23537 |
| 04/01/2019 | 315.00p | 323.00p | 310.07p | 315.00p | 13787 |
| 03/01/2019 | 305.00p | 345.00p | 305.00p | 315.00p | 21434 |
| 02/01/2019 | 295.00p | 309.70p | 295.00p | 295.00p | 76 |
| 31/12/2018 | 290.00p | 300.00p | 290.00p | 295.00p | 2360 |
| 28/12/2018 | 270.00p | 300.00p | 270.00p | 290.00p | 10811 |
| 27/12/2018 | 270.00p | 279.00p | 270.00p | 270.00p | 3404 |
| 24/12/2018 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 21/12/2018 | 275.00p | 285.00p | 270.00p | 270.00p | 3816 |
| 20/12/2018 | 270.00p | 285.00p | 264.00p | 275.00p | 1996 |
| 19/12/2018 | 265.00p | 277.50p | 262.00p | 270.00p | 568 |
| 18/12/2018 | 265.00p | 270.00p | 262.00p | 265.00p | 5201 |
| 17/12/2018 | 265.00p | 269.00p | 261.60p | 265.00p | 3509 |
| 14/12/2018 | 275.00p | 279.00p | 265.00p | 265.00p | 9313 |
| 13/12/2018 | 292.50p | 293.00p | 270.00p | 275.00p | 22070 |
| 12/12/2018 | 295.00p | 296.00p | 290.00p | 292.50p | 6771 |
| 11/12/2018 | 307.50p | 307.50p | 290.00p | 295.00p | 9540 |
| 10/12/2018 | 312.50p | 315.00p | 306.00p | 307.50p | 2817 |
| 07/12/2018 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/12/2018 | 312.50p | 312.50p | 310.00p | 312.50p | 4863 |
| 05/12/2018 | 315.00p | 317.70p | 310.00p | 312.50p | 26538 |
| 04/12/2018 | 320.00p | 320.00p | 315.00p | 315.00p | 4418 |
| 03/12/2018 | 325.00p | 325.00p | 320.00p | 320.00p | 4278 |
| 30/11/2018 | 327.50p | 327.50p | 320.00p | 325.00p | 14907 |
| 29/11/2018 | 322.50p | 333.50p | 322.50p | 330.00p | 34810 |
| 28/11/2018 | 327.50p | 327.50p | 320.00p | 322.50p | 11836 |
| 27/11/2018 | 335.00p | 335.00p | 320.00p | 327.50p | 12295 |
| 26/11/2018 | 335.00p | 335.00p | 330.00p | 335.00p | 8931 |
| 23/11/2018 | 335.00p | 335.00p | 330.00p | 335.00p | 2473 |
| 22/11/2018 | 335.00p | 335.00p | 330.50p | 335.00p | 556 |
| 21/11/2018 | 335.00p | 335.00p | 332.00p | 335.00p | 2545 |
| 20/11/2018 | 352.00p | 352.00p | 330.00p | 350.00p | 2726 |
| 19/11/2018 | 352.00p | 352.00p | 335.80p | 352.00p | 1340 |
| 16/11/2018 | 340.00p | 352.00p | 340.00p | 352.00p | 10435 |
| 15/11/2018 | 340.00p | 340.50p | 330.00p | 340.00p | 692 |
| 14/11/2018 | 345.00p | 345.00p | 330.00p | 340.00p | 1223 |
| 13/11/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 2432 |
| 12/11/2018 | 355.00p | 359.00p | 340.00p | 350.00p | 3666 |
| 09/11/2018 | 355.00p | 359.50p | 340.00p | 355.00p | 5902 |
| 08/11/2018 | 355.00p | 355.00p | 340.00p | 355.00p | 1850 |
| 07/11/2018 | 357.50p | 363.00p | 340.00p | 355.00p | 3574 |
| 06/11/2018 | 355.00p | 364.50p | 346.25p | 357.50p | 13593 |
| 05/11/2018 | 345.00p | 366.40p | 340.00p | 355.00p | 15455 |
| 02/11/2018 | 337.50p | 348.80p | 337.50p | 345.00p | 14969 |
| 01/11/2018 | 337.50p | 340.00p | 337.50p | 337.50p | 1988 |
| 31/10/2018 | 340.00p | 341.47p | 330.00p | 337.50p | 12718 |
| 30/10/2018 | 340.00p | 340.00p | 330.00p | 335.00p | 2714 |
| 29/10/2018 | 345.00p | 345.00p | 330.00p | 340.00p | 5393 |
| 26/10/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 1799 |
| 25/10/2018 | 350.00p | 350.00p | 340.00p | 345.00p | 3268 |
| 24/10/2018 | 355.00p | 355.00p | 340.20p | 350.00p | 11392 |
| 23/10/2018 | 360.00p | 361.20p | 340.00p | 355.00p | 5119 |
| 22/10/2018 | 365.00p | 365.10p | 350.00p | 360.00p | 21255 |
| 19/10/2018 | 365.00p | 365.00p | 360.00p | 365.00p | 2514 |
| 18/10/2018 | 365.00p | 365.00p | 360.00p | 365.00p | 938 |
| 17/10/2018 | 365.00p | 367.50p | 360.00p | 365.00p | 13660 |
| 16/10/2018 | 370.00p | 378.90p | 360.00p | 365.00p | 21487 |
| 15/10/2018 | 355.00p | 380.00p | 355.00p | 380.00p | 19736 |
| 12/10/2018 | 350.00p | 370.00p | 350.00p | 355.00p | 13112 |
| 11/10/2018 | 375.00p | 375.00p | 332.00p | 350.00p | 5695 |
| 10/10/2018 | 377.50p | 377.50p | 355.00p | 377.50p | 2192 |
| 09/10/2018 | 385.00p | 385.00p | 355.45p | 377.50p | 6901 |
| 08/10/2018 | 385.00p | 388.00p | 370.00p | 385.00p | 13584 |
| 05/10/2018 | 387.50p | 387.50p | 370.00p | 385.00p | 2650 |
| 04/10/2018 | 387.50p | 387.75p | 375.25p | 387.50p | 576 |
| 03/10/2018 | 402.50p | 402.50p | 370.00p | 387.50p | 24850 |
| 02/10/2018 | 402.50p | 402.50p | 380.00p | 402.50p | 4350 |
| 01/10/2018 | 398.85p | 423.77p | 374.42p | 401.34p | 17528 |
| 28/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 27/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 26/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 25/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 24/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 21/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 20/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 19/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 18/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 17/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 14/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 13/09/2018 | 438.73p | 438.73p | 438.73p | 438.73p | 0 |
| 12/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 11/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 10/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 07/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 06/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 05/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 04/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 03/09/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 31/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 30/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 29/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 28/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 24/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 23/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 22/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 21/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 20/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 17/08/2018 | 433.75p | 438.73p | 438.73p | 438.73p | 0 |
| 16/08/2018 | 433.75p | 446.91p | 426.27p | 438.73p | 1163 |
| 15/08/2018 | 438.73p | 443.72p | 408.82p | 433.75p | 19812 |
| 14/08/2018 | 468.64p | 472.63p | 418.79p | 438.73p | 11723 |
| 13/08/2018 | 493.57p | 493.57p | 458.67p | 468.64p | 10676 |
| 10/08/2018 | 498.56p | 498.56p | 488.59p | 493.57p | 5554 |
| 09/08/2018 | 493.57p | 498.56p | 490.58p | 498.56p | 2506 |
| 08/08/2018 | 493.57p | 495.57p | 488.59p | 493.57p | 4998 |
| 07/08/2018 | 498.56p | 498.56p | 484.60p | 493.57p | 4740 |
*Close Price adjusted for both dividends and splits