Swallowfield (SWL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Swallowfield

Date Open High Low Close* Volume
07/02/2018 282.50p 308.50p 282.50p 305.00p 29245
06/02/2018 280.00p 285.00p 270.00p 282.50p 50479
05/02/2018 307.50p 307.50p 280.00p 290.00p 42438
02/02/2018 322.50p 322.50p 301.00p 307.50p 32204
01/02/2018 322.50p 324.00p 317.65p 322.50p 14179
31/01/2018 322.50p 324.00p 315.30p 322.50p 17363
30/01/2018 342.50p 342.50p 304.00p 322.50p 28509
29/01/2018 340.00p 348.60p 333.00p 342.50p 11215
26/01/2018 340.00p 344.50p 339.00p 340.00p 8675
25/01/2018 340.00p 344.60p 331.10p 340.00p 6077
24/01/2018 342.50p 347.49p 331.00p 340.00p 12223
23/01/2018 350.00p 354.60p 340.00p 345.00p 11790
22/01/2018 348.50p 358.00p 340.40p 350.00p 9415
19/01/2018 348.50p 350.00p 337.00p 350.00p 9586
18/01/2018 352.50p 360.00p 337.23p 343.50p 8527
17/01/2018 355.00p 364.89p 350.11p 352.50p 10739
16/01/2018 348.50p 364.00p 337.70p 355.00p 21014
15/01/2018 348.50p 358.00p 337.00p 348.50p 3198
12/01/2018 352.50p 358.00p 343.00p 348.50p 9411
11/01/2018 352.50p 365.00p 344.00p 352.50p 13355
10/01/2018 357.50p 359.00p 352.50p 352.50p 13408
09/01/2018 355.00p 360.00p 340.00p 357.50p 11119
08/01/2018 357.50p 364.00p 345.40p 355.00p 21425
05/01/2018 347.50p 360.00p 347.50p 357.50p 6418
04/01/2018 345.00p 355.00p 342.25p 347.50p 12548
03/01/2018 342.50p 354.50p 332.75p 345.00p 8379
02/01/2018 342.50p 354.50p 331.00p 342.50p 17075
29/12/2017 342.50p 351.25p 333.33p 342.50p 1758
28/12/2017 342.50p 352.00p 336.51p 342.50p 4007
27/12/2017 342.50p 351.25p 335.00p 342.50p 3279
22/12/2017 342.50p 351.25p 341.00p 342.50p 1577
21/12/2017 342.50p 351.25p 341.00p 342.50p 1840
20/12/2017 342.50p 351.25p 337.00p 342.50p 5445
19/12/2017 340.00p 351.25p 330.00p 342.50p 8494
18/12/2017 335.00p 350.00p 327.00p 340.00p 10824
15/12/2017 335.00p 342.00p 325.40p 335.00p 24397
14/12/2017 335.00p 336.80p 325.40p 335.00p 15450
13/12/2017 335.00p 338.00p 327.11p 335.00p 9537
12/12/2017 335.00p 344.60p 329.11p 335.00p 4429
11/12/2017 310.00p 343.60p 305.00p 335.00p 24443
08/12/2017 310.00p 318.80p 303.40p 310.00p 4014
07/12/2017 315.00p 318.80p 300.20p 310.00p 27081
06/12/2017 332.50p 332.50p 307.51p 315.00p 32943
05/12/2017 347.50p 347.50p 324.65p 330.00p 11224
04/12/2017 347.50p 349.80p 340.00p 345.00p 7482
01/12/2017 362.50p 362.50p 332.00p 347.50p 25243
30/11/2017 362.50p 369.70p 355.00p 362.50p 5376
29/11/2017 370.00p 374.80p 357.00p 362.50p 4706
28/11/2017 375.00p 375.00p 365.70p 370.00p 6244
27/11/2017 375.00p 382.49p 370.00p 375.00p 7711
24/11/2017 372.50p 384.50p 372.50p 375.00p 1728
23/11/2017 372.50p 380.00p 372.50p 372.50p 4643
22/11/2017 372.50p 380.00p 366.75p 372.50p 25629
21/11/2017 372.50p 380.00p 371.00p 372.50p 3778
20/11/2017 385.00p 385.00p 370.00p 372.50p 28810
17/11/2017 387.50p 387.50p 375.06p 382.50p 2357
16/11/2017 387.50p 390.00p 376.75p 387.50p 6890
15/11/2017 397.50p 404.00p 385.00p 392.50p 35853
14/11/2017 395.00p 404.70p 394.00p 397.50p 9374
13/11/2017 395.00p 399.70p 387.09p 392.50p 16578
10/11/2017 382.50p 400.00p 380.55p 392.50p 20355
09/11/2017 400.00p 400.00p 366.51p 380.00p 39963
08/11/2017 400.00p 403.00p 390.00p 395.00p 7514
07/11/2017 402.50p 414.50p 390.40p 400.00p 29717
06/11/2017 412.50p 419.32p 392.10p 402.50p 42595
03/11/2017 402.50p 417.00p 392.50p 412.50p 51367
02/11/2017 392.50p 409.00p 392.50p 402.50p 25005
01/11/2017 377.50p 399.50p 377.50p 392.50p 27977
31/10/2017 362.50p 384.00p 362.50p 377.50p 35975
30/10/2017 342.50p 373.71p 330.40p 360.00p 63881
27/10/2017 337.50p 338.00p 332.50p 337.50p 2556
26/10/2017 342.50p 342.50p 335.50p 337.50p 15408
25/10/2017 347.50p 350.00p 341.11p 342.50p 3253
24/10/2017 357.50p 359.75p 345.20p 347.50p 6055
23/10/2017 357.50p 365.00p 340.00p 357.50p 29665
20/10/2017 355.00p 364.60p 350.00p 357.50p 10251
19/10/2017 352.50p 363.00p 345.30p 355.00p 2057
18/10/2017 352.50p 360.00p 350.00p 352.50p 522254
17/10/2017 352.50p 359.70p 350.11p 352.50p 3092
16/10/2017 347.50p 359.70p 341.50p 352.50p 12743
13/10/2017 350.00p 352.50p 345.00p 347.50p 10972
12/10/2017 345.00p 352.50p 345.00p 352.50p 16550
11/10/2017 330.00p 345.00p 332.50p 345.00p 5572
10/10/2017 340.00p 340.00p 332.50p 332.50p 2581
09/10/2017 355.00p 355.00p 340.00p 340.00p 10411
06/10/2017 355.00p 355.00p 355.00p 355.00p 11895
05/10/2017 357.50p 360.00p 355.00p 355.00p 5840
04/10/2017 360.00p 360.00p 357.50p 357.50p 9793
03/10/2017 360.00p 360.00p 360.00p 360.00p 866
02/10/2017 355.00p 360.00p 350.00p 360.00p 12054
29/09/2017 350.00p 350.00p 350.00p 350.00p 5945
28/09/2017 360.00p 357.50p 350.00p 350.00p 3780
27/09/2017 350.00p 357.50p 347.50p 357.50p 16950
26/09/2017 370.00p 370.00p 342.50p 347.50p 49242
25/09/2017 360.00p 370.00p 360.00p 370.00p 30016
22/09/2017 357.50p 360.00p 357.50p 360.00p 47750
21/09/2017 357.50p 365.00p 357.50p 357.50p 43928
20/09/2017 332.50p 362.50p 332.50p 357.50p 40831
19/09/2017 300.00p 340.00p 280.00p 332.50p 175321
18/09/2017 290.00p 292.50p 267.50p 280.00p 218268
15/09/2017 302.50p 302.50p 290.00p 292.50p 87448
14/09/2017 317.50p 317.50p 302.50p 302.50p 256928
13/09/2017 330.00p 330.00p 317.50p 317.50p 48746
12/09/2017 330.00p 330.00p 330.00p 330.00p 7821
11/09/2017 330.00p 330.00p 330.00p 330.00p 21679
08/09/2017 327.50p 330.00p 327.50p 330.00p 9383
07/09/2017 325.00p 327.50p 325.00p 327.50p 11508
06/09/2017 322.50p 325.00p 322.50p 325.00p 50202
05/09/2017 322.50p 325.00p 322.50p 322.50p 12165
04/09/2017 317.50p 322.50p 317.50p 322.50p 38613
01/09/2017 312.50p 322.50p 312.50p 322.50p 33044
31/08/2017 312.50p 312.50p 312.50p 312.50p 35725
30/08/2017 315.00p 315.00p 297.50p 312.50p 84049
29/08/2017 327.50p 327.50p 315.00p 315.00p 29618
25/08/2017 330.00p 330.00p 327.50p 327.50p 23488
24/08/2017 337.50p 337.50p 330.00p 330.00p 14872
23/08/2017 337.50p 337.50p 337.50p 337.50p 1500
22/08/2017 337.50p 337.50p 337.50p 337.50p 17079
21/08/2017 335.00p 337.50p 332.50p 337.50p 15370
18/08/2017 310.00p 332.50p 310.00p 332.50p 25439
17/08/2017 322.50p 322.50p 310.00p 310.00p 50322
16/08/2017 330.00p 330.00p 322.50p 322.50p 17189
15/08/2017 312.50p 330.00p 312.50p 330.00p 40235
14/08/2017 335.00p 335.00p 310.00p 312.50p 59966
11/08/2017 332.50p 332.50p 327.50p 332.50p 37769
10/08/2017 340.00p 342.50p 332.50p 332.50p 10361
09/08/2017 342.50p 342.50p 335.00p 340.00p 13900
08/08/2017 345.00p 345.00p 342.50p 342.50p 19341
07/08/2017 335.00p 345.00p 335.00p 345.00p 41316
04/08/2017 340.00p 340.00p 332.50p 332.50p 45366
03/08/2017 330.00p 340.00p 330.00p 340.00p 33853
02/08/2017 347.50p 347.50p 330.00p 330.00p 56443
01/08/2017 347.50p 347.50p 345.00p 347.50p 19499
31/07/2017 345.00p 352.50p 345.00p 347.50p 15944
28/07/2017 352.50p 352.50p 345.00p 345.00p 9143
27/07/2017 370.00p 370.00p 347.50p 352.50p 84578
26/07/2017 367.50p 370.00p 367.50p 370.00p 8109
25/07/2017 367.50p 367.50p 365.00p 367.50p 8285
24/07/2017 352.50p 367.50p 352.50p 367.50p 20182
21/07/2017 355.00p 355.00p 350.00p 352.50p 654302
20/07/2017 355.00p 355.00p 355.00p 355.00p 56612
19/07/2017 370.00p 370.00p 355.00p 355.00p 69780
18/07/2017 370.00p 370.00p 370.00p 370.00p 9807
17/07/2017 380.00p 380.00p 370.00p 370.00p 12063
14/07/2017 380.00p 380.00p 380.00p 380.00p 21765
13/07/2017 377.50p 380.00p 380.00p 380.00p 9048
12/07/2017 362.50p 385.00p 362.50p 380.00p 47949
11/07/2017 362.50p 362.50p 362.50p 362.50p 33637
10/07/2017 365.00p 365.00p 357.50p 362.50p 15799
07/07/2017 380.00p 380.00p 362.50p 365.00p 35056
06/07/2017 395.00p 397.50p 377.50p 380.00p 69120
05/07/2017 380.00p 380.00p 377.50p 377.50p 6284
04/07/2017 380.00p 380.00p 380.00p 380.00p 15555
03/07/2017 385.00p 385.00p 380.00p 380.00p 31258
30/06/2017 385.00p 385.00p 385.00p 385.00p 17578
29/06/2017 385.00p 385.00p 385.00p 385.00p 17131
28/06/2017 385.00p 385.00p 385.00p 385.00p 12173
27/06/2017 385.00p 385.00p 385.00p 385.00p 13608
26/06/2017 395.00p 395.00p 385.00p 385.00p 45781
23/06/2017 400.00p 400.00p 395.00p 395.00p 9342
22/06/2017 402.50p 402.50p 400.00p 400.00p 0
21/06/2017 402.50p 405.00p 402.50p 402.50p 0
20/06/2017 390.00p 402.50p 390.00p 402.50p 0
19/06/2017 377.50p 397.50p 375.00p 390.00p 0
16/06/2017 367.50p 379.30p 356.51p 375.00p 35045
15/06/2017 405.00p 405.00p 355.50p 367.50p 85448
14/06/2017 390.00p 410.00p 390.00p 405.00p 34324
13/06/2017 390.00p 398.60p 381.40p 390.00p 8762
12/06/2017 402.50p 408.00p 380.00p 390.00p 36995
09/06/2017 405.00p 408.00p 390.00p 402.50p 19506
08/06/2017 390.00p 409.00p 390.00p 405.00p 43430
07/06/2017 395.00p 404.00p 387.10p 390.00p 30050
06/06/2017 402.50p 410.00p 385.00p 395.00p 52967
05/06/2017 400.00p 409.75p 396.70p 402.50p 100544
02/06/2017 402.50p 404.00p 395.10p 400.00p 34481
01/06/2017 410.00p 412.00p 400.10p 402.50p 55585
31/05/2017 417.50p 420.00p 405.00p 410.00p 70644
30/05/2017 420.00p 425.00p 402.11p 417.50p 271989
26/05/2017 380.00p 383.80p 376.00p 380.00p 11309
25/05/2017 380.00p 383.80p 380.00p 380.00p 8789
24/05/2017 380.00p 383.80p 375.00p 380.00p 9712
23/05/2017 385.00p 388.00p 371.00p 380.00p 21506
22/05/2017 372.50p 390.00p 369.65p 385.00p 43975
19/05/2017 367.50p 379.00p 365.00p 370.00p 1257
18/05/2017 375.00p 380.00p 356.00p 367.50p 42457
17/05/2017 385.00p 388.50p 367.00p 375.00p 25407
16/05/2017 390.00p 393.95p 380.20p 385.00p 12987
15/05/2017 387.50p 399.00p 387.11p 390.00p 27914
12/05/2017 382.50p 400.00p 380.00p 387.50p 40618
11/05/2017 380.00p 390.20p 375.00p 382.50p 10214
10/05/2017 370.00p 380.00p 363.75p 375.00p 20002
09/05/2017 365.00p 375.00p 363.00p 367.50p 2322
08/05/2017 350.00p 369.00p 346.88p 365.00p 10309
05/05/2017 350.00p 360.00p 348.75p 352.50p 10037
04/05/2017 347.50p 358.90p 345.00p 350.00p 100833
03/05/2017 355.00p 357.00p 350.00p 350.00p 12797
02/05/2017 347.50p 359.00p 347.50p 355.00p 13825
28/04/2017 350.00p 359.85p 345.10p 347.50p 19504
27/04/2017 345.00p 355.00p 338.00p 347.50p 1651
26/04/2017 332.50p 355.00p 332.50p 345.00p 16080

*Close Price adjusted for both dividends and splits