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:
- Hold Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2016 | 504.36p | 522.16p | 486.56p | 494.47p | 2807 |
| 11/11/2016 | 506.83p | 524.14p | 490.52p | 504.36p | 8683 |
| 10/11/2016 | 445.02p | 509.31p | 445.02p | 492.00p | 44007 |
| 09/11/2016 | 427.72p | 445.02p | 412.88p | 445.02p | 7441 |
| 08/11/2016 | 479.64p | 481.37p | 440.08p | 445.02p | 4396 |
| 07/11/2016 | 447.50p | 509.06p | 447.50p | 479.64p | 34466 |
| 04/11/2016 | 440.08p | 464.80p | 428.21p | 447.50p | 14858 |
| 03/11/2016 | 462.33p | 474.69p | 421.29p | 440.08p | 16333 |
| 02/11/2016 | 380.74p | 534.03p | 380.74p | 462.33p | 53607 |
| 01/11/2016 | 400.52p | 402.50p | 357.75p | 380.74p | 16809 |
| 31/10/2016 | 385.69p | 432.17p | 385.69p | 405.47p | 27230 |
| 28/10/2016 | 296.68p | 415.36p | 296.68p | 385.69p | 36898 |
| 27/10/2016 | 286.79p | 304.99p | 276.90p | 296.68p | 21205 |
| 26/10/2016 | 301.63p | 301.63p | 271.96p | 286.79p | 24788 |
| 25/10/2016 | 286.79p | 313.69p | 276.90p | 301.63p | 404164 |
| 24/10/2016 | 267.01p | 331.30p | 267.01p | 286.79p | 45053 |
| 21/10/2016 | 254.65p | 281.85p | 247.24p | 264.54p | 15380 |
| 20/10/2016 | 254.65p | 267.01p | 232.40p | 254.65p | 28221 |
| 19/10/2016 | 254.65p | 262.07p | 234.38p | 254.65p | 27876 |
| 18/10/2016 | 262.07p | 267.01p | 232.85p | 254.65p | 25435 |
| 17/10/2016 | 271.96p | 289.27p | 247.24p | 262.07p | 30879 |
| 14/10/2016 | 294.21p | 294.21p | 247.24p | 271.96p | 7960 |
| 13/10/2016 | 239.82p | 306.57p | 239.82p | 289.27p | 31177 |
| 12/10/2016 | 212.62p | 255.38p | 212.62p | 239.82p | 26858 |
| 11/10/2016 | 212.62p | 222.50p | 208.18p | 212.62p | 5320 |
| 10/10/2016 | 212.62p | 227.46p | 212.62p | 212.62p | 519 |
| 07/10/2016 | 210.15p | 215.49p | 199.03p | 210.15p | 3968 |
| 06/10/2016 | 212.62p | 212.62p | 203.73p | 210.15p | 3236 |
| 05/10/2016 | 217.57p | 227.46p | 205.71p | 212.62p | 21065 |
| 04/10/2016 | 217.57p | 232.40p | 217.57p | 217.57p | 48292 |
| 03/10/2016 | 182.95p | 225.47p | 168.12p | 217.57p | 122972 |
| 30/09/2016 | 182.95p | 197.79p | 169.11p | 182.95p | 27993 |
| 29/09/2016 | 182.95p | 182.95p | 175.54p | 182.95p | 2186 |
| 28/09/2016 | 182.95p | 192.84p | 173.56p | 182.95p | 4803 |
| 27/09/2016 | 182.95p | 182.95p | 169.11p | 182.95p | 5056 |
| 26/09/2016 | 182.95p | 197.79p | 169.11p | 182.95p | 6452 |
| 23/09/2016 | 123.62p | 187.90p | 123.62p | 182.95p | 10114 |
| 22/09/2016 | 103.84p | 133.51p | 102.36p | 123.62p | 5635 |
| 21/09/2016 | 103.84p | 118.67p | 98.89p | 103.84p | 15536 |
| 20/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 19/09/2016 | 103.84p | 103.84p | 91.09p | 103.84p | 33706 |
| 16/09/2016 | 103.84p | 118.66p | 103.84p | 103.84p | 164 |
| 15/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 14/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 13/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 12/09/2016 | 103.84p | 103.84p | 95.04p | 103.84p | 253 |
| 09/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 08/09/2016 | 103.84p | 103.84p | 95.04p | 103.84p | 1517 |
| 07/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 06/09/2016 | 103.84p | 118.66p | 103.84p | 103.84p | 491 |
| 05/09/2016 | 103.84p | 103.84p | 103.84p | 103.84p | 0 |
| 02/09/2016 | 98.89p | 103.84p | 98.89p | 103.84p | 0 |
| 01/09/2016 | 98.89p | 118.67p | 98.89p | 98.89p | 845 |
| 31/08/2016 | 98.89p | 108.77p | 98.89p | 98.89p | 919 |
| 30/08/2016 | 98.89p | 98.89p | 90.98p | 98.89p | 101 |
| 26/08/2016 | 93.95p | 108.77p | 93.95p | 98.89p | 223 |
| 25/08/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 2528 |
| 24/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 23/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 22/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 19/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 18/08/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 303 |
| 17/08/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 0 |
| 16/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 15/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 12/08/2016 | 98.89p | 98.89p | 93.96p | 98.89p | 404 |
| 11/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 10/08/2016 | 98.89p | 98.89p | 93.96p | 98.89p | 28 |
| 09/08/2016 | 98.89p | 108.78p | 93.96p | 98.89p | 82 |
| 08/08/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 301 |
| 05/08/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 80 |
| 04/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 03/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 02/08/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 01/08/2016 | 98.89p | 98.89p | 93.96p | 98.89p | 1264 |
| 29/07/2016 | 98.89p | 98.89p | 93.96p | 98.89p | 1517 |
| 28/07/2016 | 98.89p | 98.89p | 93.96p | 98.89p | 1517 |
| 27/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 26/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 25/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 22/07/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 101 |
| 21/07/2016 | 98.89p | 108.78p | 98.89p | 98.89p | 2528 |
| 20/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 19/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 18/07/2016 | 98.89p | 98.89p | 90.98p | 98.89p | 278 |
| 15/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 14/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 13/07/2016 | 98.89p | 98.89p | 90.98p | 98.89p | 354 |
| 12/07/2016 | 98.89p | 98.89p | 98.89p | 98.89p | 0 |
| 11/07/2016 | 89.00p | 98.89p | 89.00p | 98.89p | 2022 |
| 08/07/2016 | 89.00p | 92.96p | 89.00p | 89.00p | 2528 |
| 07/07/2016 | 89.00p | 89.00p | 79.12p | 89.00p | 0 |
| 06/07/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 05/07/2016 | 89.00p | 89.00p | 80.11p | 89.00p | 2867 |
| 04/07/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 01/07/2016 | 89.00p | 89.00p | 86.53p | 89.00p | 167 |
| 30/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 29/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 28/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 27/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 24/06/2016 | 84.06p | 93.95p | 84.06p | 89.00p | 0 |
| 23/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 22/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 14 |
| 21/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 185 |
| 20/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 17/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 51 |
| 16/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 15/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 14/06/2016 | 93.95p | 108.78p | 93.95p | 93.95p | 3 |
| 13/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 10/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 09/06/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 1011 |
| 08/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 07/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 06/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 4758 |
| 03/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 02/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 01/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 31/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 27/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 26/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 25/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 24/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 23/05/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 40 |
| 20/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 19/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 18/05/2016 | 93.95p | 93.95p | 84.06p | 93.95p | 1186 |
| 17/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 16/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 13/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 12/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 11/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 10/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 09/05/2016 | 93.95p | 93.95p | 79.12p | 93.95p | 560 |
| 06/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 05/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 04/05/2016 | 93.95p | 101.36p | 84.07p | 93.95p | 74 |
| 03/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 29/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 28/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 506 |
| 27/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 26/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 25/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 22/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 21/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 365 |
| 20/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 19/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 18/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 226 |
| 15/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 14/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 13/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 12/04/2016 | 93.95p | 101.37p | 93.95p | 93.95p | 35 |
| 11/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 08/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 10 |
| 07/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 06/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 05/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 8595 |
| 04/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 01/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 31/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 30/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 29/03/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 6 |
| 24/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 23/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 22/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 21/03/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
| 18/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 17/03/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 10 |
| 16/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 15/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 14/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 11/03/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 2528 |
| 10/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 09/03/2016 | 93.95p | 101.36p | 69.23p | 93.95p | 4171 |
| 08/03/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 4 |
| 07/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 04/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 03/03/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 0 |
| 02/03/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 4207 |
| 01/03/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 107 |
| 29/02/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 320 |
| 26/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 2528 |
| 25/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 24/02/2016 | 93.95p | 93.95p | 79.13p | 93.95p | 814 |
| 23/02/2016 | 93.95p | 101.86p | 81.10p | 93.95p | 2812 |
| 22/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 19/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
| 18/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 305 |
| 17/02/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 0 |
| 16/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 511 |
| 15/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 101 |
| 12/02/2016 | 84.06p | 108.78p | 84.06p | 93.95p | 4631 |
| 11/02/2016 | 74.17p | 89.00p | 74.17p | 84.06p | 5360 |
| 10/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
| 09/02/2016 | 74.17p | 83.32p | 60.34p | 74.17p | 1495 |
| 08/02/2016 | 74.17p | 83.32p | 74.17p | 74.17p | 226 |
| 05/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
| 04/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
| 03/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
| 02/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
*Close Price adjusted for both dividends and splits