Shearwater Group (SWG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/06/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
29/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
27/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
22/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
20/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
19/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/05/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
30/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
29/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
24/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
23/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
22/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
21/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
16/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
15/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
09/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
08/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
02/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
01/04/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
31/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
28/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
27/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
26/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
25/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
20/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
19/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
18/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
17/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
14/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
13/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
12/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
11/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
10/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
07/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
06/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
05/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
04/03/2008 9,345.51p 9,345.51p 9,345.51p 9,345.51p 0
03/03/2008 9,691.64p 9,691.64p 9,345.51p 9,345.51p 1164
29/02/2008 9,741.09p 9,741.09p 9,691.64p 9,691.64p 512
28/02/2008 9,839.98p 9,839.98p 9,741.09p 9,741.09p 599
27/02/2008 9,938.88p 9,938.88p 9,839.98p 9,839.98p 4126
26/02/2008 9,938.88p 9,938.88p 9,938.88p 9,938.88p 176
25/02/2008 9,938.88p 9,938.88p 9,839.98p 9,938.88p 0
22/02/2008 9,938.88p 9,938.88p 9,938.88p 9,938.88p 173
21/02/2008 9,988.33p 9,988.33p 9,839.98p 9,938.88p 193
20/02/2008 9,988.33p 9,988.33p 9,988.33p 9,988.33p 14951
19/02/2008 9,889.43p 9,988.33p 9,889.43p 9,988.33p 250
18/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 26
15/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 1209
14/02/2008 9,889.43p 9,889.43p 9,741.09p 9,889.43p 61
13/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 142
12/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 253
11/02/2008 9,889.43p 9,889.43p 9,889.43p 9,889.43p 420
08/02/2008 9,988.33p 9,988.33p 9,889.43p 9,889.43p 426
07/02/2008 10,285.01p 10,285.01p 9,988.33p 9,988.33p 874
06/02/2008 10,433.35p 10,433.35p 10,235.56p 10,285.01p 245
05/02/2008 10,779.48p 10,779.48p 10,433.35p 10,433.35p 494
04/02/2008 10,482.80p 10,779.48p 10,482.80p 10,779.48p 1044
01/02/2008 10,235.56p 10,482.80p 10,136.67p 10,482.80p 949
31/01/2008 10,433.35p 10,433.35p 10,235.56p 10,235.56p 422
30/01/2008 10,383.90p 10,433.35p 10,383.90p 10,433.35p 84
29/01/2008 10,383.90p 10,383.90p 10,383.90p 10,383.90p 56
28/01/2008 10,433.35p 10,433.35p 10,334.46p 10,383.90p 76
25/01/2008 10,334.46p 10,581.69p 10,235.56p 10,433.35p 1497
24/01/2008 9,988.33p 10,334.46p 9,988.33p 10,334.46p 762
23/01/2008 9,963.60p 10,235.56p 9,963.60p 9,988.33p 1892
22/01/2008 9,938.88p 9,938.88p 9,790.54p 9,914.16p 1034
21/01/2008 10,334.46p 10,334.46p 10,037.77p 10,037.77p 377
18/01/2008 10,532.24p 10,532.24p 10,285.01p 10,334.46p 1473
17/01/2008 10,730.03p 10,730.03p 10,482.80p 10,482.80p 1342
16/01/2008 11,224.50p 11,422.29p 10,482.80p 10,730.03p 1245
15/01/2008 11,718.98p 11,718.98p 11,273.95p 11,273.95p 1034
14/01/2008 11,768.42p 11,768.42p 11,718.98p 11,718.98p 727
11/01/2008 11,892.04p 12,040.38p 11,768.42p 11,768.42p 3523
10/01/2008 11,273.95p 11,892.04p 11,273.95p 11,892.04p 13712
09/01/2008 11,323.40p 11,521.19p 11,125.61p 11,273.95p 3865
08/01/2008 10,878.37p 11,323.40p 10,878.37p 11,323.40p 11076
07/01/2008 10,779.48p 10,977.27p 10,631.14p 10,631.14p 971
04/01/2008 10,581.69p 10,779.48p 10,581.69p 10,779.48p 3919
03/01/2008 10,285.01p 10,581.69p 10,285.01p 10,581.69p 1285
02/01/2008 10,383.90p 10,383.90p 10,136.67p 10,285.01p 758
31/12/2007 10,383.90p 10,383.90p 10,383.90p 10,383.90p 34
28/12/2007 10,680.59p 10,730.03p 10,383.90p 10,383.90p 339
27/12/2007 10,581.69p 10,680.59p 10,581.69p 10,680.59p 1434
24/12/2007 10,285.01p 10,581.69p 10,285.01p 10,581.69p 378
21/12/2007 9,938.88p 10,383.90p 9,938.88p 10,285.01p 1509
20/12/2007 9,543.30p 9,839.98p 9,543.30p 9,839.98p 359
19/12/2007 9,543.30p 9,543.30p 9,543.30p 9,543.30p 10
18/12/2007 9,493.85p 9,543.30p 9,493.85p 9,543.30p 517
17/12/2007 9,889.43p 9,889.43p 9,444.41p 9,493.85p 939
14/12/2007 9,741.09p 9,889.43p 9,741.09p 9,889.43p 86
13/12/2007 9,444.41p 9,741.09p 9,444.41p 9,741.09p 2847
12/12/2007 9,098.28p 9,345.51p 9,098.28p 9,345.51p 978
11/12/2007 9,048.83p 9,098.28p 9,048.83p 9,098.28p 2069
10/12/2007 8,999.38p 9,048.83p 8,999.38p 9,048.83p 751
07/12/2007 8,949.94p 8,949.94p 8,949.94p 8,949.94p 186
06/12/2007 8,949.94p 8,949.94p 8,949.94p 8,949.94p 7200
05/12/2007 8,949.94p 8,949.94p 8,949.94p 8,949.94p 7
04/12/2007 8,949.94p 8,949.94p 8,949.94p 8,949.94p 3
03/12/2007 8,949.94p 8,949.94p 8,949.94p 8,949.94p 153
30/11/2007 8,455.46p 8,949.94p 8,455.46p 8,949.94p 6068
29/11/2007 8,554.36p 8,554.36p 8,307.12p 8,455.46p 14662
28/11/2007 8,554.36p 8,554.36p 8,554.36p 8,554.36p 207
27/11/2007 8,554.36p 8,554.36p 8,554.36p 8,554.36p 2581
26/11/2007 8,653.25p 8,653.25p 8,504.91p 8,554.36p 311
23/11/2007 8,801.59p 8,801.59p 8,653.25p 8,653.25p 402
22/11/2007 8,900.49p 8,900.49p 8,801.59p 8,801.59p 475
21/11/2007 9,543.30p 9,543.30p 8,851.04p 8,900.49p 844
20/11/2007 9,741.09p 9,741.09p 9,543.30p 9,543.30p 236
19/11/2007 10,037.77p 10,037.77p 9,741.09p 9,741.09p 184
16/11/2007 10,285.01p 10,285.01p 10,037.77p 10,037.77p 212
15/11/2007 10,235.56p 10,285.01p 10,235.56p 10,285.01p 38
14/11/2007 10,235.56p 10,235.56p 10,235.56p 10,235.56p 15
13/11/2007 10,482.80p 10,482.80p 10,235.56p 10,235.56p 959
12/11/2007 10,730.03p 10,730.03p 10,532.24p 10,532.24p 445
09/11/2007 10,532.24p 11,125.61p 10,532.24p 10,730.03p 8579
08/11/2007 10,235.56p 10,532.24p 10,235.56p 10,532.24p 3916
07/11/2007 10,235.56p 10,235.56p 10,136.67p 10,235.56p 1207
06/11/2007 10,334.46p 10,334.46p 10,235.56p 10,235.56p 265
05/11/2007 10,334.46p 10,334.46p 10,334.46p 10,334.46p 62
02/11/2007 10,482.80p 10,482.80p 10,433.35p 10,433.35p 293
01/11/2007 10,680.59p 10,680.59p 10,532.24p 10,532.24p 955
31/10/2007 10,730.03p 10,730.03p 10,680.59p 10,680.59p 440
30/10/2007 10,878.37p 10,828.93p 10,680.59p 10,730.03p 8768
29/10/2007 10,779.48p 10,878.37p 10,779.48p 10,878.37p 18578
26/10/2007 9,839.98p 10,730.03p 9,839.98p 10,631.14p 2133
25/10/2007 9,790.54p 9,815.26p 9,790.54p 9,815.26p 506
24/10/2007 9,790.54p 9,790.54p 9,790.54p 9,790.54p 0
23/10/2007 9,790.54p 9,790.54p 9,790.54p 9,790.54p 0
22/10/2007 9,988.33p 9,790.54p 9,592.75p 9,790.54p 678
19/10/2007 10,087.22p 10,087.22p 9,938.88p 10,037.77p 351
18/10/2007 10,136.67p 10,136.67p 10,087.22p 10,087.22p 1370
17/10/2007 9,839.98p 10,136.67p 9,741.09p 10,136.67p 4011
16/10/2007 9,839.98p 9,839.98p 9,642.20p 9,642.20p 14375
15/10/2007 9,543.30p 9,938.88p 9,543.30p 9,889.43p 5458
12/10/2007 8,999.38p 9,543.30p 8,999.38p 9,543.30p 4286
11/10/2007 8,752.15p 8,925.21p 8,640.40p 8,900.49p 1832
10/10/2007 9,246.62p 9,246.62p 8,752.15p 8,752.15p 1433
09/10/2007 9,147.72p 9,246.62p 9,147.72p 9,246.62p 183
08/10/2007 9,098.28p 9,147.72p 9,098.28p 9,147.72p 375
05/10/2007 9,345.51p 9,345.51p 9,098.28p 9,098.28p 1479
04/10/2007 9,147.72p 9,345.51p 9,147.72p 9,345.51p 425
03/10/2007 9,296.07p 9,221.89p 8,999.38p 9,147.72p 1295
02/10/2007 9,345.51p 9,345.51p 9,296.07p 9,296.07p 1585
01/10/2007 9,147.72p 9,345.51p 9,147.72p 9,345.51p 976
28/09/2007 9,048.83p 9,147.72p 9,048.83p 9,147.72p 9499
27/09/2007 8,999.38p 9,048.83p 8,999.38p 9,048.83p 966
26/09/2007 8,653.25p 8,702.70p 8,653.25p 8,702.70p 145
25/09/2007 8,752.15p 8,752.15p 8,653.25p 8,653.25p 275
24/09/2007 8,752.15p 9,147.72p 8,752.15p 8,752.15p 1230
21/09/2007 8,356.57p 8,653.25p 8,356.57p 8,653.25p 800
20/09/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 43
19/09/2007 8,406.02p 8,331.85p 8,307.12p 8,356.57p 202
18/09/2007 8,356.57p 8,356.57p 8,356.57p 8,356.57p 150
17/09/2007 8,504.91p 8,504.91p 8,356.57p 8,356.57p 560
14/09/2007 8,455.46p 8,504.91p 8,455.46p 8,504.91p 462
13/09/2007 8,406.02p 8,455.46p 8,406.02p 8,455.46p 1594
12/09/2007 8,356.57p 8,455.46p 8,356.57p 8,406.02p 182
11/09/2007 8,059.89p 8,356.57p 8,059.89p 8,356.57p 2133
10/09/2007 7,862.10p 8,208.23p 7,862.10p 8,059.89p 1945
07/09/2007 7,763.20p 7,862.10p 7,763.20p 7,862.10p 1020
06/09/2007 7,763.20p 7,763.20p 7,763.20p 7,763.20p 15
05/09/2007 7,763.20p 7,763.20p 7,763.20p 7,763.20p 151
04/09/2007 7,911.55p 7,911.55p 7,763.20p 7,763.20p 253
03/09/2007 7,911.55p 7,911.55p 7,911.55p 7,911.55p 0
31/08/2007 7,862.10p 7,911.55p 7,862.10p 7,911.55p 167
30/08/2007 7,515.97p 7,862.10p 7,515.97p 7,862.10p 1836
29/08/2007 7,367.63p 7,515.97p 7,367.63p 7,515.97p 1182
28/08/2007 7,367.63p 7,367.63p 7,367.63p 7,367.63p 40
24/08/2007 7,367.63p 7,367.63p 7,367.63p 7,367.63p 111
23/08/2007 6,873.15p 7,367.63p 6,873.15p 7,367.63p 1425
22/08/2007 7,070.94p 7,070.94p 6,873.15p 6,873.15p 490

*Close Price adjusted for both dividends and splits