Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/12/2014 87.00p 88.00p 85.00p 87.50p 10005
05/12/2014 87.00p 87.00p 87.00p 87.00p 0
04/12/2014 87.00p 87.00p 87.00p 87.00p 0
03/12/2014 87.00p 87.00p 87.00p 87.00p 0
02/12/2014 87.00p 87.00p 87.00p 87.00p 0
01/12/2014 87.00p 87.00p 84.00p 87.00p 1388
28/11/2014 87.00p 87.00p 87.00p 87.00p 0
27/11/2014 87.00p 87.00p 87.00p 87.00p 0
26/11/2014 87.00p 87.00p 84.00p 87.00p 1293
25/11/2014 87.00p 87.00p 85.00p 87.00p 0
24/11/2014 87.50p 87.50p 80.00p 87.00p 10000
21/11/2014 87.50p 87.50p 87.50p 87.50p 0
20/11/2014 88.50p 88.50p 85.00p 87.50p 3000
19/11/2014 88.50p 88.50p 88.50p 88.50p 0
18/11/2014 90.50p 90.50p 88.50p 88.50p 0
17/11/2014 90.50p 90.50p 90.50p 90.50p 0
14/11/2014 90.50p 90.50p 87.00p 90.50p 1863
13/11/2014 90.50p 90.50p 85.50p 90.50p 7540
12/11/2014 90.50p 90.50p 90.50p 90.50p 0
11/11/2014 91.00p 91.00p 88.00p 90.50p 2613
10/11/2014 91.00p 91.00p 91.00p 91.00p 0
07/11/2014 91.50p 91.50p 88.00p 91.00p 5968
06/11/2014 91.50p 91.50p 91.50p 91.50p 0
05/11/2014 91.50p 91.50p 91.50p 91.50p 0
04/11/2014 91.50p 91.50p 91.50p 91.50p 0
03/11/2014 91.50p 91.50p 91.50p 91.50p 0
31/10/2014 91.50p 91.50p 91.50p 91.50p 0
30/10/2014 91.50p 91.50p 88.35p 91.50p 5000
29/10/2014 90.50p 90.50p 90.50p 90.50p 0
28/10/2014 90.50p 90.50p 90.50p 90.50p 0
27/10/2014 90.50p 90.90p 90.50p 90.50p 3000
24/10/2014 90.50p 90.50p 90.50p 90.50p 0
23/10/2014 91.50p 91.50p 90.00p 90.50p 339
22/10/2014 91.50p 91.50p 91.50p 91.50p 0
21/10/2014 91.50p 91.50p 91.50p 91.50p 0
20/10/2014 91.50p 91.50p 90.00p 91.50p 2198
17/10/2014 93.50p 93.50p 90.00p 91.50p 3785
16/10/2014 97.50p 98.00p 90.00p 93.50p 54700
15/10/2014 97.50p 97.50p 95.53p 97.50p 2500
14/10/2014 97.50p 97.50p 96.05p 97.50p 2737
13/10/2014 98.00p 98.00p 96.60p 97.50p 1980
10/10/2014 98.00p 98.00p 98.00p 98.00p 0
09/10/2014 98.00p 98.00p 98.00p 98.00p 0
08/10/2014 98.00p 98.00p 98.00p 98.00p 0
07/10/2014 98.00p 98.00p 98.00p 98.00p 0
06/10/2014 98.00p 100.00p 97.50p 98.00p 8265
03/10/2014 98.00p 99.74p 96.50p 98.00p 6313
02/10/2014 98.00p 98.00p 98.00p 98.00p 2330
01/10/2014 98.00p 100.00p 98.00p 98.00p 45946
30/09/2014 97.50p 100.00p 97.50p 98.00p 10527
29/09/2014 98.00p 100.00p 97.00p 97.50p 20500
26/09/2014 98.00p 98.00p 98.00p 98.00p 0
25/09/2014 95.50p 100.00p 95.50p 98.00p 13000
24/09/2014 95.00p 98.00p 95.00p 95.50p 5860
23/09/2014 95.00p 97.90p 95.00p 95.00p 11682
22/09/2014 95.00p 97.00p 94.00p 95.00p 7566
19/09/2014 95.00p 96.00p 95.00p 95.00p 5000
18/09/2014 94.00p 95.00p 94.00p 95.00p 0
17/09/2014 95.00p 95.00p 95.00p 95.00p 0
16/09/2014 95.00p 95.00p 95.00p 95.00p 0
15/09/2014 95.00p 95.00p 95.00p 95.00p 0
12/09/2014 95.00p 95.00p 95.00p 95.00p 0
11/09/2014 95.50p 95.50p 92.66p 95.00p 2900
10/09/2014 95.50p 97.00p 95.50p 95.50p 1047
09/09/2014 95.50p 97.00p 95.50p 95.50p 20500
08/09/2014 95.50p 95.50p 95.50p 95.50p 0
05/09/2014 95.50p 95.50p 95.25p 95.50p 1500
04/09/2014 95.50p 95.50p 95.50p 95.50p 0
03/09/2014 95.50p 95.50p 95.50p 95.50p 0
02/09/2014 95.50p 95.50p 95.25p 95.50p 3149
01/09/2014 95.50p 95.50p 95.50p 95.50p 0
29/08/2014 95.50p 95.50p 93.00p 95.50p 13140
28/08/2014 95.50p 95.50p 95.50p 95.50p 0
27/08/2014 95.00p 95.50p 95.00p 95.50p 2087
26/08/2014 95.00p 95.00p 95.00p 95.00p 0
22/08/2014 95.00p 95.00p 93.50p 95.00p 0
21/08/2014 95.00p 95.00p 95.00p 95.00p 0
20/08/2014 95.00p 95.00p 95.00p 95.00p 0
19/08/2014 95.00p 95.00p 93.00p 95.00p 33657
18/08/2014 95.00p 95.00p 95.00p 95.00p 0
15/08/2014 95.00p 95.00p 95.00p 95.00p 0
14/08/2014 96.50p 96.50p 93.00p 95.00p 3275
13/08/2014 96.50p 96.50p 95.00p 96.50p 23115
12/08/2014 96.50p 96.50p 96.50p 96.50p 0
11/08/2014 96.50p 96.50p 96.50p 96.50p 0
08/08/2014 96.50p 96.50p 96.50p 96.50p 0
07/08/2014 96.50p 96.50p 96.50p 96.50p 0
06/08/2014 96.50p 96.50p 94.69p 96.50p 0
05/08/2014 96.50p 96.50p 94.69p 96.50p 0
04/08/2014 96.50p 96.50p 94.69p 96.50p 1306
01/08/2014 96.50p 96.50p 95.00p 96.50p 9536
31/07/2014 96.50p 97.50p 93.25p 96.50p 0
30/07/2014 96.50p 97.50p 93.25p 96.50p 0
29/07/2014 96.50p 97.50p 93.25p 96.50p 0
28/07/2014 97.50p 97.50p 95.00p 96.50p 0
25/07/2014 97.50p 97.50p 95.00p 97.50p 0
24/07/2014 97.50p 97.50p 95.00p 97.50p 0
23/07/2014 97.50p 97.50p 95.00p 97.50p 0
22/07/2014 97.50p 97.50p 95.00p 97.50p 300
21/07/2014 97.50p 97.50p 95.00p 97.50p 1000
18/07/2014 97.50p 100.00p 95.00p 97.50p 0
17/07/2014 98.50p 100.00p 95.00p 97.50p 8771
16/07/2014 98.50p 100.00p 97.00p 98.50p 0
15/07/2014 98.50p 98.50p 97.00p 98.50p 1200
14/07/2014 98.50p 98.50p 98.19p 98.50p 10000
11/07/2014 98.50p 98.50p 96.19p 98.50p 0
10/07/2014 98.50p 98.50p 96.19p 98.50p 3294
09/07/2014 98.50p 99.00p 97.00p 98.50p 0
08/07/2014 98.50p 99.00p 97.00p 98.50p 17900
07/07/2014 98.50p 100.00p 98.50p 98.50p 25631
04/07/2014 98.50p 98.50p 98.00p 98.50p 20000
03/07/2014 98.50p 100.00p 97.10p 98.50p 0
02/07/2014 100.00p 100.00p 97.10p 98.50p 2000
01/07/2014 100.00p 100.00p 99.00p 100.00p 5000
30/06/2014 100.00p 102.00p 98.56p 100.00p 5500
27/06/2014 100.00p 102.00p 100.00p 100.00p 0
26/06/2014 100.00p 102.00p 100.00p 100.00p 968
25/06/2014 97.00p 102.00p 97.00p 100.00p 35000
24/06/2014 97.00p 98.50p 94.16p 97.00p 11165
23/06/2014 97.00p 97.00p 97.00p 97.00p 5000
20/06/2014 96.50p 97.00p 96.50p 97.00p 8000
19/06/2014 96.50p 97.00p 96.50p 96.50p 257
18/06/2014 94.50p 96.50p 93.50p 96.50p 38200
17/06/2014 97.50p 97.50p 90.25p 94.50p 46553
16/06/2014 97.50p 97.50p 96.00p 97.50p 0
13/06/2014 97.50p 97.50p 96.00p 97.50p 0
12/06/2014 97.50p 97.50p 96.00p 97.50p 0
11/06/2014 97.50p 97.50p 97.00p 97.50p 0
10/06/2014 97.50p 97.50p 97.00p 97.50p 5000
09/06/2014 97.50p 97.50p 95.03p 97.50p 98
06/06/2014 97.50p 97.50p 96.00p 97.50p 2300
05/06/2014 97.50p 97.50p 97.00p 97.50p 1500
04/06/2014 98.50p 98.50p 95.00p 97.50p 0
03/06/2014 98.50p 98.50p 95.00p 98.50p 5000
02/06/2014 98.50p 98.50p 96.00p 98.50p 0
30/05/2014 98.50p 98.50p 96.00p 98.50p 6346
29/05/2014 98.50p 98.50p 95.00p 98.50p 0
28/05/2014 98.50p 98.50p 95.00p 98.50p 0
27/05/2014 98.50p 98.50p 95.00p 98.50p 2500
23/05/2014 98.50p 98.50p 96.00p 98.50p 500
22/05/2014 98.50p 100.00p 95.74p 98.50p 4035
21/05/2014 98.50p 99.50p 96.00p 98.50p 2982
20/05/2014 98.50p 98.50p 96.00p 98.50p 0
19/05/2014 98.50p 98.50p 96.00p 98.50p 0
16/05/2014 98.50p 98.50p 96.00p 98.50p 458
15/05/2014 98.50p 98.50p 95.00p 98.50p 0
14/05/2014 98.50p 98.50p 95.00p 98.50p 30000
13/05/2014 98.50p 100.00p 98.50p 98.50p 0
12/05/2014 98.50p 100.00p 98.50p 100.00p 0
09/05/2014 98.50p 100.00p 98.50p 100.00p 4000
08/05/2014 98.50p 99.50p 97.00p 98.50p 0
07/05/2014 98.50p 99.50p 97.00p 98.50p 0
06/05/2014 99.50p 99.50p 97.00p 98.50p 5279
02/05/2014 99.50p 100.00p 98.05p 99.50p 0
01/05/2014 98.50p 100.00p 98.05p 99.50p 9000
30/04/2014 95.00p 100.00p 94.00p 98.50p 34200
29/04/2014 101.00p 101.00p 93.00p 95.00p 22282
28/04/2014 101.00p 102.50p 97.25p 101.00p 0
25/04/2014 102.50p 102.50p 97.25p 101.00p 7751
24/04/2014 102.50p 105.00p 100.20p 102.50p 18031
23/04/2014 102.50p 102.50p 100.30p 102.50p 900
22/04/2014 103.00p 103.00p 100.00p 102.50p 15000
17/04/2014 102.50p 104.43p 100.03p 103.00p 10650
16/04/2014 102.50p 106.00p 100.00p 102.50p 0
15/04/2014 102.50p 106.00p 100.00p 102.50p 0
14/04/2014 102.50p 106.00p 100.00p 102.50p 0
11/04/2014 106.00p 106.00p 100.00p 102.50p 11055
10/04/2014 106.00p 106.40p 105.00p 106.00p 5
09/04/2014 108.00p 108.00p 101.50p 106.00p 20972
08/04/2014 109.50p 112.00p 108.00p 108.00p 18707
07/04/2014 109.50p 109.50p 109.33p 109.50p 528
04/04/2014 109.50p 109.50p 109.25p 109.50p 3222
03/04/2014 109.50p 113.00p 109.00p 109.50p 3315
02/04/2014 109.50p 109.50p 106.00p 109.50p 20553
01/04/2014 109.50p 109.50p 108.60p 109.50p 3144
31/03/2014 109.50p 109.50p 108.50p 109.50p 3714
28/03/2014 109.50p 110.00p 109.00p 110.00p 500
27/03/2014 107.50p 111.00p 107.50p 109.50p 14176
26/03/2014 106.50p 110.00p 106.50p 107.50p 10000
25/03/2014 106.50p 106.50p 104.00p 106.50p 0
24/03/2014 106.50p 106.50p 104.00p 106.50p 0
21/03/2014 106.50p 106.50p 104.00p 106.50p 2199
20/03/2014 106.50p 108.50p 104.75p 106.50p 0
19/03/2014 106.50p 108.50p 104.75p 106.50p 6000
18/03/2014 106.50p 109.00p 106.50p 106.50p 5000
17/03/2014 106.50p 106.50p 103.00p 105.00p 5700
14/03/2014 106.50p 106.50p 103.30p 106.50p 3272
13/03/2014 106.50p 106.50p 104.25p 106.50p 5000
12/03/2014 106.50p 108.75p 106.00p 106.50p 6597
11/03/2014 106.50p 109.58p 103.50p 106.50p 21202
10/03/2014 105.50p 110.00p 103.00p 106.50p 51623
07/03/2014 99.00p 108.00p 99.00p 105.50p 60634
06/03/2014 89.00p 100.00p 88.00p 99.00p 112696
05/03/2014 88.00p 95.14p 88.00p 88.00p 1326363
04/03/2014 88.00p 88.00p 85.00p 88.00p 864
03/03/2014 89.00p 89.00p 85.00p 88.00p 1105
28/02/2014 89.50p 89.50p 84.00p 89.00p 9230
27/02/2014 89.50p 90.45p 85.00p 89.50p 13294
26/02/2014 89.00p 89.00p 86.18p 89.00p 5000
25/02/2014 89.00p 89.00p 86.30p 89.00p 2026

*Close Price adjusted for both dividends and splits