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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Shearwater Group (SWG) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2006 | 3,510.75p | 3,510.75p | 3,461.30p | 3,510.75p | 158 |
| 19/01/2006 | 3,164.62p | 3,560.20p | 3,065.72p | 3,461.30p | 1011 |
| 18/01/2006 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 144 |
| 17/01/2006 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 152 |
| 16/01/2006 | 3,065.72p | 3,065.72p | 3,016.28p | 3,065.72p | 728 |
| 13/01/2006 | 3,016.28p | 3,065.72p | 3,016.28p | 3,016.28p | 452 |
| 12/01/2006 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 0 |
| 11/01/2006 | 3,065.72p | 3,065.72p | 2,917.38p | 3,065.72p | 0 |
| 10/01/2006 | 3,214.07p | 3,312.96p | 3,065.72p | 3,065.72p | 596 |
| 09/01/2006 | 3,312.96p | 3,312.96p | 3,312.96p | 3,312.96p | 172 |
| 06/01/2006 | 3,312.96p | 3,362.41p | 3,312.96p | 3,312.96p | 708 |
| 05/01/2006 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 81 |
| 04/01/2006 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 0 |
| 03/01/2006 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 0 |
| 30/12/2005 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 0 |
| 29/12/2005 | 3,461.30p | 3,461.30p | 3,362.41p | 3,362.41p | 25 |
| 28/12/2005 | 3,461.30p | 3,461.30p | 3,461.30p | 3,461.30p | 1264 |
| 23/12/2005 | 3,510.75p | 3,510.75p | 3,263.51p | 3,461.30p | 133 |
| 22/12/2005 | 3,263.51p | 3,263.51p | 3,214.07p | 3,263.51p | 0 |
| 21/12/2005 | 3,312.96p | 3,312.96p | 3,312.96p | 3,312.96p | 0 |
| 20/12/2005 | 3,312.96p | 3,312.96p | 3,312.96p | 3,312.96p | 10 |
| 19/12/2005 | 3,312.96p | 3,312.96p | 3,312.96p | 3,312.96p | 0 |
| 16/12/2005 | 3,312.96p | 3,312.96p | 3,263.51p | 3,312.96p | 758 |
| 15/12/2005 | 3,263.51p | 3,362.41p | 3,263.51p | 3,263.51p | 713 |
| 14/12/2005 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 0 |
| 13/12/2005 | 3,659.09p | 3,708.54p | 3,362.41p | 3,362.41p | 15 |
| 12/12/2005 | 3,906.33p | 3,955.77p | 3,708.54p | 3,708.54p | 91 |
| 09/12/2005 | 3,955.77p | 3,955.77p | 3,955.77p | 3,955.77p | 202 |
| 08/12/2005 | 3,955.77p | 4,054.67p | 3,955.77p | 3,955.77p | 51 |
| 07/12/2005 | 4,104.11p | 4,153.56p | 4,054.67p | 4,054.67p | 154 |
| 06/12/2005 | 4,104.11p | 4,153.56p | 3,955.77p | 4,153.56p | 68 |
| 05/12/2005 | 3,955.77p | 3,955.77p | 3,955.77p | 3,955.77p | 0 |
| 02/12/2005 | 3,955.77p | 3,955.77p | 3,955.77p | 3,955.77p | 0 |
| 01/12/2005 | 3,510.75p | 3,955.77p | 3,263.51p | 3,955.77p | 1747 |
| 30/11/2005 | 3,263.51p | 3,263.51p | 3,164.62p | 3,263.51p | 809 |
| 29/11/2005 | 3,164.62p | 3,164.62p | 3,164.62p | 3,164.62p | 1264 |
| 28/11/2005 | 3,164.62p | 3,164.62p | 3,115.17p | 3,164.62p | 9 |
| 25/11/2005 | 3,115.17p | 3,115.17p | 3,115.17p | 3,115.17p | 76 |
| 24/11/2005 | 3,164.62p | 3,164.62p | 3,115.17p | 3,115.17p | 0 |
| 23/11/2005 | 3,263.51p | 3,312.96p | 3,164.62p | 3,312.96p | 210 |
| 22/11/2005 | 3,362.41p | 3,510.75p | 3,164.62p | 3,164.62p | 131 |
| 21/11/2005 | 3,659.09p | 3,757.98p | 3,510.75p | 3,510.75p | 202 |
| 18/11/2005 | 3,757.98p | 3,757.98p | 3,757.98p | 3,757.98p | 0 |
| 17/11/2005 | 3,757.98p | 3,757.98p | 3,757.98p | 3,757.98p | 0 |
| 16/11/2005 | 3,757.98p | 3,807.43p | 3,757.98p | 3,757.98p | 0 |
| 15/11/2005 | 3,757.98p | 3,807.43p | 3,757.98p | 3,757.98p | 0 |
| 14/11/2005 | 3,757.98p | 3,757.98p | 3,757.98p | 3,757.98p | 0 |
| 11/11/2005 | 3,757.98p | 3,807.43p | 3,757.98p | 3,757.98p | 159 |
| 10/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 369 |
| 09/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 08/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 07/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 04/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 03/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 02/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 01/11/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 31/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 14 |
| 28/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 27/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 26/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 73 |
| 25/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 24/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 2 |
| 21/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 20/10/2005 | 3,807.43p | 3,807.43p | 3,807.43p | 3,807.43p | 0 |
| 19/10/2005 | 3,906.33p | 4,104.11p | 3,807.43p | 3,807.43p | 0 |
| 18/10/2005 | 4,104.11p | 4,104.11p | 4,054.67p | 4,104.11p | 657 |
| 17/10/2005 | 3,856.88p | 4,104.11p | 3,708.54p | 4,054.67p | 389 |
| 14/10/2005 | 3,856.88p | 3,856.88p | 3,856.88p | 3,856.88p | 27 |
| 13/10/2005 | 3,807.43p | 3,955.77p | 3,807.43p | 3,856.88p | 212 |
| 12/10/2005 | 4,252.46p | 4,252.46p | 3,955.77p | 3,955.77p | 150 |
| 11/10/2005 | 4,252.46p | 4,252.46p | 4,252.46p | 4,252.46p | 10 |
| 10/10/2005 | 4,450.24p | 4,499.69p | 4,252.46p | 4,252.46p | 212 |
| 07/10/2005 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits