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 Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
Swallowfield (SWL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/10/2011 | 114.00p | 115.00p | 110.20p | 114.00p | 0 |
| 07/10/2011 | 115.00p | 115.00p | 110.20p | 114.00p | 2500 |
| 06/10/2011 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 05/10/2011 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 04/10/2011 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 03/10/2011 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 30/09/2011 | 115.00p | 115.00p | 110.00p | 115.00p | 100000 |
| 29/09/2011 | 113.50p | 115.00p | 109.09p | 115.00p | 0 |
| 28/09/2011 | 113.50p | 113.50p | 109.09p | 113.50p | 0 |
| 27/09/2011 | 113.50p | 113.50p | 109.09p | 113.50p | 400 |
| 26/09/2011 | 113.50p | 118.00p | 113.50p | 113.50p | 0 |
| 23/09/2011 | 113.50p | 118.00p | 113.50p | 113.50p | 116 |
| 22/09/2011 | 114.50p | 116.00p | 110.00p | 113.50p | 0 |
| 21/09/2011 | 116.00p | 116.00p | 110.00p | 114.50p | 4500 |
| 20/09/2011 | 116.00p | 118.88p | 116.00p | 116.00p | 2045 |
| 19/09/2011 | 116.50p | 118.00p | 114.00p | 116.00p | 1113 |
| 16/09/2011 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 15/09/2011 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 14/09/2011 | 116.50p | 116.50p | 114.50p | 116.50p | 26250 |
| 13/09/2011 | 116.50p | 116.50p | 114.50p | 116.50p | 26250 |
| 12/09/2011 | 114.50p | 116.50p | 114.50p | 116.50p | 26250 |
| 09/09/2011 | 114.00p | 114.96p | 114.00p | 114.50p | 1595 |
| 08/09/2011 | 114.00p | 114.00p | 114.00p | 114.00p | 31500 |
| 07/09/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 2166 |
| 06/09/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 05/09/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 02/09/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 01/09/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 31/08/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 30/08/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 0 |
| 26/08/2011 | 114.00p | 114.00p | 113.02p | 114.00p | 500 |
| 25/08/2011 | 114.00p | 114.96p | 114.00p | 114.00p | 3000 |
| 24/08/2011 | 114.00p | 114.80p | 113.99p | 114.00p | 0 |
| 23/08/2011 | 114.00p | 114.80p | 113.99p | 114.00p | 0 |
| 22/08/2011 | 114.00p | 114.80p | 113.99p | 114.00p | 1717 |
| 19/08/2011 | 114.00p | 118.00p | 112.00p | 114.00p | 0 |
| 18/08/2011 | 114.00p | 118.00p | 112.00p | 114.00p | 0 |
| 17/08/2011 | 118.00p | 118.00p | 112.00p | 114.00p | 6000 |
| 16/08/2011 | 118.00p | 119.99p | 118.00p | 118.00p | 45 |
| 15/08/2011 | 118.00p | 118.00p | 115.00p | 118.00p | 3100 |
| 12/08/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/08/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 10/08/2011 | 118.00p | 118.00p | 116.50p | 118.00p | 0 |
| 09/08/2011 | 118.00p | 118.00p | 116.50p | 118.00p | 2500 |
| 08/08/2011 | 118.00p | 118.00p | 116.50p | 118.00p | 1000 |
| 05/08/2011 | 118.50p | 118.50p | 116.50p | 118.00p | 500 |
| 04/08/2011 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 03/08/2011 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/08/2011 | 119.00p | 121.00p | 117.00p | 119.50p | 0 |
| 01/08/2011 | 121.00p | 121.00p | 117.00p | 119.50p | 10000 |
| 29/07/2011 | 121.00p | 121.00p | 118.60p | 121.00p | 428 |
| 28/07/2011 | 121.00p | 123.00p | 119.00p | 121.00p | 0 |
| 27/07/2011 | 119.50p | 123.00p | 119.00p | 121.00p | 0 |
| 26/07/2011 | 119.00p | 123.00p | 119.00p | 119.50p | 1000 |
| 25/07/2011 | 118.50p | 122.00p | 116.40p | 119.00p | 6600 |
| 22/07/2011 | 118.50p | 118.50p | 116.40p | 118.50p | 2086 |
| 21/07/2011 | 115.50p | 122.00p | 115.50p | 118.50p | 5193 |
| 20/07/2011 | 115.50p | 116.50p | 115.50p | 115.50p | 9000 |
| 19/07/2011 | 115.50p | 117.00p | 114.50p | 115.50p | 0 |
| 18/07/2011 | 114.50p | 117.00p | 114.50p | 115.50p | 6000 |
| 15/07/2011 | 114.50p | 117.00p | 113.50p | 114.50p | 0 |
| 14/07/2011 | 109.00p | 117.00p | 109.00p | 114.50p | 5000 |
| 13/07/2011 | 109.00p | 113.00p | 109.00p | 109.00p | 0 |
| 12/07/2011 | 109.00p | 113.00p | 109.00p | 109.00p | 100 |
| 11/07/2011 | 108.00p | 110.00p | 107.20p | 109.00p | 7114 |
| 08/07/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/07/2011 | 108.00p | 112.00p | 108.00p | 108.00p | 0 |
| 06/07/2011 | 108.00p | 112.00p | 108.00p | 108.00p | 0 |
| 05/07/2011 | 108.00p | 112.00p | 108.00p | 108.00p | 0 |
| 04/07/2011 | 108.00p | 112.00p | 108.00p | 108.00p | 0 |
| 01/07/2011 | 108.50p | 112.00p | 108.00p | 108.00p | 0 |
| 30/06/2011 | 108.00p | 112.00p | 108.00p | 108.00p | 4085 |
| 29/06/2011 | 108.00p | 110.00p | 106.50p | 108.00p | 0 |
| 28/06/2011 | 108.00p | 110.00p | 106.50p | 108.00p | 0 |
| 27/06/2011 | 106.50p | 110.00p | 106.50p | 108.00p | 1200 |
| 24/06/2011 | 106.50p | 106.90p | 106.50p | 106.50p | 0 |
| 23/06/2011 | 106.50p | 106.90p | 106.50p | 106.50p | 0 |
| 22/06/2011 | 106.50p | 106.90p | 106.50p | 106.50p | 907 |
| 21/06/2011 | 106.50p | 106.50p | 103.16p | 106.50p | 0 |
| 20/06/2011 | 106.00p | 106.50p | 103.16p | 106.50p | 3445 |
| 17/06/2011 | 106.00p | 106.00p | 101.00p | 106.00p | 0 |
| 16/06/2011 | 101.00p | 106.00p | 101.00p | 106.00p | 5000 |
| 15/06/2011 | 99.00p | 101.94p | 99.00p | 101.00p | 26500 |
| 14/06/2011 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 13/06/2011 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 10/06/2011 | 99.00p | 102.50p | 99.00p | 99.00p | 0 |
| 09/06/2011 | 99.00p | 102.50p | 99.00p | 99.00p | 0 |
| 08/06/2011 | 102.50p | 102.50p | 99.00p | 99.00p | 40000 |
| 07/06/2011 | 106.00p | 106.00p | 100.00p | 102.50p | 8170 |
| 06/06/2011 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/06/2011 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 02/06/2011 | 106.00p | 110.00p | 100.00p | 106.00p | 0 |
| 01/06/2011 | 106.00p | 110.00p | 100.00p | 106.00p | 0 |
| 31/05/2011 | 110.00p | 110.00p | 100.00p | 106.00p | 20366 |
| 27/05/2011 | 110.00p | 110.00p | 108.50p | 110.00p | 900 |
| 26/05/2011 | 110.00p | 110.00p | 103.00p | 110.00p | 0 |
| 25/05/2011 | 110.00p | 110.00p | 103.00p | 110.00p | 7000 |
| 24/05/2011 | 110.00p | 110.00p | 107.00p | 110.00p | 1500 |
| 23/05/2011 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 20/05/2011 | 111.00p | 112.50p | 111.00p | 112.50p | 1500 |
| 19/05/2011 | 116.50p | 116.50p | 113.00p | 116.50p | 5000 |
| 18/05/2011 | 116.50p | 118.00p | 113.00p | 116.50p | 0 |
| 17/05/2011 | 116.50p | 118.00p | 113.00p | 116.50p | 0 |
| 16/05/2011 | 118.00p | 118.00p | 113.00p | 116.50p | 2000 |
| 13/05/2011 | 121.50p | 121.50p | 117.00p | 118.00p | 5000 |
| 12/05/2011 | 120.00p | 121.90p | 119.50p | 120.00p | 0 |
| 11/05/2011 | 119.50p | 121.90p | 119.50p | 120.00p | 5000 |
| 10/05/2011 | 119.50p | 120.75p | 119.50p | 119.50p | 0 |
| 09/05/2011 | 119.50p | 120.75p | 119.50p | 119.50p | 2883 |
| 06/05/2011 | 119.50p | 120.75p | 119.50p | 119.50p | 20 |
| 05/05/2011 | 119.50p | 121.50p | 119.50p | 119.50p | 0 |
| 04/05/2011 | 119.50p | 121.50p | 119.50p | 119.50p | 0 |
| 03/05/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 28/04/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 411 |
| 27/04/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 26/04/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 1410 |
| 21/04/2011 | 120.00p | 127.00p | 120.00p | 120.00p | 0 |
| 20/04/2011 | 120.00p | 127.00p | 120.00p | 120.00p | 0 |
| 19/04/2011 | 120.00p | 127.00p | 120.00p | 120.00p | 0 |
| 18/04/2011 | 125.50p | 127.00p | 120.00p | 120.00p | 3200 |
| 15/04/2011 | 127.00p | 127.00p | 122.00p | 127.00p | 5000 |
| 14/04/2011 | 127.00p | 131.00p | 127.00p | 127.00p | 0 |
| 13/04/2011 | 127.00p | 131.00p | 127.00p | 127.00p | 0 |
| 12/04/2011 | 127.00p | 131.00p | 127.00p | 127.00p | 0 |
| 11/04/2011 | 131.00p | 131.00p | 127.00p | 127.00p | 81000 |
| 08/04/2011 | 133.00p | 133.00p | 128.90p | 131.00p | 4378 |
| 07/04/2011 | 133.00p | 133.00p | 130.00p | 133.00p | 0 |
| 06/04/2011 | 133.00p | 133.00p | 130.00p | 133.00p | 5184 |
| 05/04/2011 | 133.00p | 133.00p | 133.00p | 133.00p | 5000 |
| 04/04/2011 | 134.00p | 134.00p | 130.00p | 133.00p | 15000 |
| 01/04/2011 | 134.00p | 137.84p | 131.18p | 134.00p | 0 |
| 31/03/2011 | 134.00p | 137.84p | 131.18p | 134.00p | 0 |
| 30/03/2011 | 134.00p | 137.84p | 131.18p | 134.00p | 0 |
| 29/03/2011 | 135.50p | 137.84p | 131.18p | 134.00p | 5713 |
| 28/03/2011 | 135.50p | 139.90p | 133.16p | 135.50p | 0 |
| 25/03/2011 | 135.50p | 139.90p | 133.16p | 135.50p | 896 |
| 24/03/2011 | 133.50p | 139.50p | 133.50p | 135.50p | 4913 |
| 23/03/2011 | 133.50p | 133.50p | 133.00p | 133.50p | 7225 |
| 22/03/2011 | 133.50p | 135.00p | 132.10p | 133.50p | 0 |
| 21/03/2011 | 133.50p | 135.00p | 132.10p | 133.50p | 7600 |
| 18/03/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 17/03/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 16/03/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 15/03/2011 | 133.50p | 136.00p | 133.50p | 133.50p | 0 |
| 14/03/2011 | 133.50p | 136.00p | 133.50p | 133.50p | 0 |
| 11/03/2011 | 133.50p | 136.00p | 133.50p | 133.50p | 5459 |
| 10/03/2011 | 133.50p | 134.50p | 133.50p | 133.50p | 0 |
| 09/03/2011 | 133.50p | 134.50p | 133.50p | 133.50p | 0 |
| 08/03/2011 | 133.50p | 134.50p | 133.50p | 133.50p | 807 |
| 07/03/2011 | 133.50p | 133.50p | 132.10p | 133.50p | 388 |
| 04/03/2011 | 133.50p | 134.50p | 133.50p | 133.50p | 0 |
| 03/03/2011 | 133.50p | 134.50p | 133.50p | 133.50p | 878 |
| 02/03/2011 | 133.50p | 135.00p | 132.00p | 133.50p | 0 |
| 01/03/2011 | 133.50p | 135.00p | 132.00p | 133.50p | 0 |
| 28/02/2011 | 133.50p | 135.00p | 132.00p | 133.50p | 0 |
| 25/02/2011 | 132.00p | 135.00p | 132.00p | 133.50p | 0 |
| 24/02/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 23/02/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 22/02/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 21/02/2011 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 18/02/2011 | 133.50p | 134.20p | 133.50p | 133.50p | 0 |
| 17/02/2011 | 133.50p | 134.20p | 133.50p | 133.50p | 5000 |
| 16/02/2011 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 15/02/2011 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 14/02/2011 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 11/02/2011 | 130.00p | 133.50p | 130.00p | 133.50p | 1000 |
| 10/02/2011 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 09/02/2011 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 08/02/2011 | 130.00p | 133.50p | 130.00p | 133.50p | 1600 |
| 07/02/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/02/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/02/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/02/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/02/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/01/2011 | 135.00p | 137.00p | 135.00p | 135.00p | 500 |
| 24/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/01/2011 | 130.00p | 135.00p | 130.00p | 135.00p | 0 |
| 12/01/2011 | 130.00p | 135.00p | 130.00p | 135.00p | 10000 |
| 11/01/2011 | 137.00p | 138.00p | 134.20p | 137.00p | 0 |
| 10/01/2011 | 137.00p | 137.00p | 134.20p | 137.00p | 157 |
| 07/01/2011 | 137.00p | 140.20p | 137.00p | 137.00p | 35 |
| 06/01/2011 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 05/01/2011 | 137.00p | 137.00p | 134.20p | 137.00p | 413 |
| 04/01/2011 | 137.00p | 137.00p | 134.20p | 137.00p | 2500 |
| 31/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 30/12/2010 | 137.00p | 137.00p | 134.20p | 137.00p | 450 |
| 29/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 24/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 22/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 5002 |
*Close Price adjusted for both dividends and splits