Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/07/2016 182.50p 195.00p 180.00p 187.50p 90884
08/07/2016 177.50p 177.50p 177.50p 177.50p 0
07/07/2016 177.50p 177.50p 177.50p 177.50p 0
06/07/2016 177.50p 177.50p 176.75p 177.50p 3279
05/07/2016 177.50p 184.00p 177.50p 177.50p 8598
04/07/2016 177.50p 185.32p 176.00p 177.50p 16898
01/07/2016 172.50p 180.00p 172.50p 177.50p 10560
30/06/2016 172.50p 172.50p 172.50p 172.50p 0
29/06/2016 168.50p 175.00p 167.50p 172.50p 19347
28/06/2016 175.00p 175.00p 168.50p 168.50p 27000
27/06/2016 180.00p 185.00p 175.00p 175.00p 16014
24/06/2016 177.50p 180.00p 166.75p 180.00p 16055
23/06/2016 182.50p 200.00p 182.50p 195.00p 39647
22/06/2016 182.50p 185.00p 181.10p 182.50p 23489
21/06/2016 177.50p 182.50p 177.50p 182.50p 35000
20/06/2016 175.00p 177.00p 175.00p 175.00p 15000
17/06/2016 175.00p 175.00p 171.10p 175.00p 4960
16/06/2016 175.00p 175.00p 170.20p 175.00p 5550
15/06/2016 182.50p 182.50p 173.65p 175.00p 5000
14/06/2016 185.00p 185.00p 180.00p 182.50p 2625
13/06/2016 185.00p 187.00p 184.00p 185.00p 17104
10/06/2016 185.00p 185.00p 176.00p 185.00p 6121
09/06/2016 190.00p 190.00p 182.50p 185.00p 2421
08/06/2016 190.00p 192.00p 185.00p 190.00p 13226
07/06/2016 197.50p 197.50p 185.00p 190.00p 946157
06/06/2016 170.00p 217.00p 170.00p 197.50p 113738
03/06/2016 156.00p 163.92p 156.00p 163.00p 27979
02/06/2016 153.00p 157.00p 152.10p 156.00p 36448
01/06/2016 153.00p 153.00p 152.00p 153.00p 13298
31/05/2016 153.00p 153.00p 152.00p 153.00p 17
27/05/2016 153.00p 153.00p 153.00p 153.00p 0
26/05/2016 153.00p 153.00p 153.00p 153.00p 0
25/05/2016 153.00p 153.00p 153.00p 153.00p 0
24/05/2016 153.00p 153.00p 153.00p 153.00p 0
23/05/2016 157.50p 157.50p 149.00p 153.00p 4065
20/05/2016 157.50p 157.50p 157.50p 157.50p 0
19/05/2016 157.50p 157.50p 155.00p 157.50p 2132
18/05/2016 157.50p 157.50p 155.00p 157.50p 2767
17/05/2016 157.50p 157.50p 157.50p 157.50p 0
16/05/2016 161.00p 161.00p 155.25p 157.50p 4729
13/05/2016 161.00p 161.00p 161.00p 161.00p 0
12/05/2016 161.00p 161.00p 161.00p 161.00p 0
11/05/2016 161.00p 161.00p 161.00p 161.00p 0
10/05/2016 161.00p 161.00p 158.00p 161.00p 4552
09/05/2016 161.00p 161.50p 161.00p 161.00p 0
06/05/2016 161.00p 161.00p 161.00p 161.00p 0
05/05/2016 161.00p 162.00p 161.00p 161.00p 0
04/05/2016 162.00p 162.00p 162.00p 162.00p 0
03/05/2016 162.00p 162.00p 160.00p 162.00p 1400
29/04/2016 162.00p 162.00p 162.00p 162.00p 0
28/04/2016 162.00p 162.00p 162.00p 162.00p 0
27/04/2016 162.00p 162.00p 162.00p 162.00p 0
26/04/2016 162.00p 162.00p 162.00p 162.00p 0
25/04/2016 162.00p 162.77p 160.00p 162.00p 19
22/04/2016 162.00p 162.92p 160.60p 162.00p 10022
21/04/2016 162.00p 162.92p 162.00p 162.00p 607
20/04/2016 162.00p 162.00p 157.71p 162.00p 10404
19/04/2016 162.00p 164.00p 159.50p 162.00p 5473
18/04/2016 162.00p 162.00p 160.57p 162.00p 500
15/04/2016 162.00p 162.00p 162.00p 162.00p 0
14/04/2016 162.00p 162.00p 160.78p 162.00p 5724
13/04/2016 159.50p 163.89p 157.35p 162.00p 19326
12/04/2016 154.50p 161.00p 154.50p 159.50p 22427
11/04/2016 154.50p 154.50p 154.50p 154.50p 0
08/04/2016 154.50p 154.50p 153.11p 154.50p 1633
07/04/2016 157.50p 157.50p 153.00p 154.50p 3662
06/04/2016 167.50p 167.50p 162.00p 161.00p 7100
05/04/2016 167.50p 167.75p 167.50p 167.50p 61
04/04/2016 167.50p 167.50p 165.00p 167.50p 1000
01/04/2016 167.50p 170.00p 165.00p 167.50p 5600
31/03/2016 172.50p 172.50p 166.00p 167.50p 8346
30/03/2016 175.50p 175.50p 168.00p 172.50p 13126
29/03/2016 175.50p 175.50p 175.50p 175.50p 0
24/03/2016 175.50p 175.50p 175.50p 175.50p 0
23/03/2016 175.50p 175.50p 175.50p 175.50p 0
22/03/2016 175.50p 176.85p 175.50p 175.50p 7084
21/03/2016 175.50p 176.00p 175.00p 175.50p 5000
18/03/2016 175.50p 175.50p 171.00p 175.50p 5821
17/03/2016 175.50p 175.50p 171.00p 175.50p 500
16/03/2016 175.50p 175.50p 171.00p 175.50p 343467
15/03/2016 175.50p 175.50p 175.50p 175.50p 0
14/03/2016 175.50p 176.25p 171.00p 175.50p 4000
11/03/2016 175.50p 175.50p 171.00p 175.50p 500
10/03/2016 175.50p 175.50p 171.00p 175.50p 500
09/03/2016 175.50p 175.50p 175.50p 175.50p 0
08/03/2016 175.50p 175.50p 175.00p 175.50p 0
07/03/2016 175.50p 176.25p 175.50p 175.50p 2628
04/03/2016 175.50p 176.49p 171.00p 175.50p 31127
03/03/2016 175.50p 175.50p 175.00p 175.50p 0
02/03/2016 175.50p 175.50p 170.14p 175.50p 123554
01/03/2016 176.50p 185.00p 168.00p 175.50p 44026
29/02/2016 162.50p 174.25p 162.50p 172.50p 19822
26/02/2016 162.50p 162.50p 162.50p 162.50p 0
25/02/2016 162.50p 165.00p 162.50p 162.50p 18
24/02/2016 162.50p 162.50p 160.25p 162.50p 3700
23/02/2016 163.50p 163.50p 162.15p 162.50p 2000
22/02/2016 151.50p 164.70p 151.50p 163.50p 21602
19/02/2016 147.50p 151.50p 146.35p 151.50p 10035
18/02/2016 149.00p 150.00p 146.00p 147.50p 11240
17/02/2016 157.50p 159.11p 148.02p 149.00p 32848
16/02/2016 177.50p 177.50p 161.00p 161.00p 14776
15/02/2016 177.50p 177.50p 175.00p 177.50p 2700
12/02/2016 179.00p 179.00p 171.00p 177.50p 4272
11/02/2016 189.50p 189.50p 178.00p 179.00p 13603
10/02/2016 189.50p 189.50p 189.50p 189.50p 0
09/02/2016 189.50p 189.50p 189.50p 189.50p 0
08/02/2016 189.50p 191.90p 187.20p 189.50p 861
05/02/2016 187.00p 190.00p 185.45p 189.50p 12217
04/02/2016 187.00p 187.00p 184.30p 187.00p 1351
03/02/2016 185.50p 185.50p 185.50p 185.50p 0
02/02/2016 189.50p 189.50p 182.55p 185.50p 5207
01/02/2016 189.50p 189.50p 188.60p 189.50p 2500
29/01/2016 189.50p 193.55p 188.65p 189.50p 3314
28/01/2016 189.50p 193.55p 189.50p 189.50p 2500
27/01/2016 189.50p 190.00p 188.60p 189.50p 456
26/01/2016 189.50p 193.55p 189.50p 189.50p 1285
25/01/2016 188.50p 192.00p 188.50p 189.50p 2754
22/01/2016 188.50p 188.50p 188.50p 188.50p 0
21/01/2016 188.50p 188.50p 186.31p 188.50p 2000
20/01/2016 188.50p 191.77p 186.31p 188.50p 7207
19/01/2016 188.50p 191.18p 188.50p 188.50p 2500
18/01/2016 188.50p 191.18p 186.31p 188.50p 12500
15/01/2016 185.50p 192.00p 185.50p 188.50p 18182
14/01/2016 185.50p 190.00p 185.00p 185.50p 5280
13/01/2016 185.50p 185.50p 182.66p 185.50p 2000
12/01/2016 187.50p 190.00p 182.16p 185.50p 19846
11/01/2016 192.50p 192.90p 184.00p 187.50p 18812
08/01/2016 192.50p 192.50p 190.00p 192.50p 0
07/01/2016 195.50p 195.50p 190.00p 192.50p 2565
06/01/2016 195.50p 196.49p 195.50p 195.50p 526
05/01/2016 195.50p 196.67p 195.50p 195.50p 4062
04/01/2016 195.50p 195.50p 191.63p 195.50p 5500
31/12/2015 195.50p 199.00p 195.50p 195.50p 40
30/12/2015 195.50p 200.00p 195.50p 195.50p 5570
29/12/2015 195.50p 195.50p 191.63p 195.50p 503
24/12/2015 195.50p 195.50p 195.50p 195.50p 0
23/12/2015 195.50p 200.00p 193.20p 195.50p 870
22/12/2015 195.50p 195.50p 195.50p 195.50p 0
21/12/2015 195.50p 195.50p 192.00p 195.50p 25020
18/12/2015 195.50p 202.00p 195.50p 195.50p 6691
17/12/2015 196.00p 196.00p 193.00p 195.50p 4832
16/12/2015 196.00p 200.00p 196.00p 196.00p 33
15/12/2015 196.00p 199.00p 196.00p 196.00p 7123
14/12/2015 196.00p 199.00p 196.00p 196.00p 2500
11/12/2015 196.00p 199.00p 196.00p 196.00p 2115
10/12/2015 196.00p 199.00p 196.00p 196.00p 502
09/12/2015 197.50p 199.00p 191.00p 196.00p 7730
08/12/2015 197.50p 197.50p 197.00p 197.50p 0
07/12/2015 196.00p 201.80p 196.00p 197.50p 7888
04/12/2015 195.50p 200.00p 192.25p 196.00p 18573
03/12/2015 187.50p 200.00p 187.50p 195.50p 16206
02/12/2015 187.50p 187.50p 187.50p 187.50p 0
01/12/2015 187.50p 187.50p 187.50p 187.50p 0
30/11/2015 186.00p 190.00p 186.00p 187.50p 16770
27/11/2015 186.00p 186.77p 186.00p 186.00p 267
26/11/2015 186.00p 186.00p 186.00p 186.00p 0
25/11/2015 186.00p 186.00p 186.00p 186.00p 575
24/11/2015 186.00p 187.00p 186.00p 186.00p 4000
23/11/2015 186.00p 186.77p 186.00p 186.00p 535
20/11/2015 187.50p 187.50p 185.15p 186.00p 10680
19/11/2015 187.50p 189.76p 187.50p 187.50p 4366
18/11/2015 191.00p 191.00p 185.25p 187.50p 4017
17/11/2015 196.50p 199.90p 190.00p 191.00p 22259
16/11/2015 200.50p 200.50p 195.00p 196.50p 8742
13/11/2015 204.50p 204.50p 200.00p 200.50p 33265
12/11/2015 192.50p 210.00p 192.50p 207.50p 19881
11/11/2015 195.00p 200.00p 194.00p 194.00p 10943
10/11/2015 177.50p 197.00p 177.50p 195.00p 37090
09/11/2015 177.00p 179.90p 172.31p 177.50p 25480
06/11/2015 172.00p 178.00p 172.00p 177.00p 6535
05/11/2015 172.00p 172.00p 170.37p 172.00p 5582
04/11/2015 172.00p 174.00p 170.20p 172.00p 3428
03/11/2015 172.00p 173.72p 172.00p 172.00p 999
02/11/2015 174.00p 174.97p 172.00p 172.00p 10550
30/10/2015 171.50p 174.00p 171.50p 174.00p 3000
29/10/2015 171.50p 171.50p 170.00p 171.50p 3500
28/10/2015 165.00p 175.00p 165.00p 171.50p 18597
27/10/2015 165.00p 168.00p 164.00p 165.00p 24910
26/10/2015 165.00p 168.00p 163.02p 165.00p 1031
23/10/2015 163.50p 167.80p 162.15p 165.00p 12383
22/10/2015 163.50p 163.50p 162.21p 163.50p 950
21/10/2015 172.50p 174.75p 162.00p 163.50p 45511
20/10/2015 173.00p 175.40p 170.00p 172.50p 10681
19/10/2015 165.50p 180.00p 165.50p 173.00p 54958
16/10/2015 147.50p 165.50p 143.36p 165.50p 55124
15/10/2015 143.50p 150.00p 143.50p 147.50p 6343
14/10/2015 143.50p 144.70p 142.68p 143.50p 3513
13/10/2015 143.50p 143.50p 142.67p 143.50p 1400
12/10/2015 143.50p 143.50p 142.67p 143.50p 1370
09/10/2015 146.00p 146.00p 138.00p 143.50p 15743
08/10/2015 136.50p 148.00p 136.50p 146.00p 55113
07/10/2015 136.50p 136.50p 136.50p 136.50p 0
06/10/2015 136.50p 139.00p 134.05p 136.50p 12000
05/10/2015 136.50p 139.30p 133.72p 136.50p 15576
02/10/2015 136.50p 138.00p 133.72p 136.50p 29000
01/10/2015 136.50p 136.50p 136.50p 136.50p 0
30/09/2015 137.50p 139.00p 135.00p 136.50p 40321
29/09/2015 132.50p 137.50p 132.50p 137.50p 2738
28/09/2015 123.50p 132.50p 123.50p 132.50p 6500
25/09/2015 122.50p 125.00p 122.15p 123.50p 6000

*Close Price adjusted for both dividends and splits