Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2014 89.50p 89.60p 87.55p 89.00p 3970
21/02/2014 89.50p 90.00p 87.50p 89.50p 0
20/02/2014 89.50p 90.00p 87.50p 89.50p 5253
19/02/2014 89.50p 90.00p 87.00p 89.50p 0
18/02/2014 89.00p 90.00p 87.00p 89.50p 8000
17/02/2014 89.00p 91.50p 89.00p 89.00p 2131
14/02/2014 89.00p 89.00p 86.18p 89.00p 1557
13/02/2014 89.00p 91.00p 89.00p 89.00p 0
12/02/2014 89.00p 91.00p 89.00p 89.00p 3250
11/02/2014 89.00p 90.00p 89.00p 89.00p 3000
10/02/2014 89.00p 90.00p 86.18p 89.00p 3921
07/02/2014 89.00p 89.90p 89.00p 89.00p 5000
06/02/2014 89.00p 90.00p 89.00p 89.00p 2700
05/02/2014 88.50p 89.70p 88.50p 89.00p 3312
04/02/2014 88.50p 90.00p 88.50p 88.50p 1185
03/02/2014 88.50p 91.13p 85.21p 88.50p 1527
31/01/2014 88.50p 90.95p 88.00p 88.50p 0
30/01/2014 88.00p 90.95p 88.00p 88.50p 10000
29/01/2014 88.00p 91.12p 84.24p 88.00p 2884
28/01/2014 88.00p 88.00p 84.67p 88.00p 0
27/01/2014 88.00p 88.00p 84.67p 88.00p 9601
24/01/2014 88.00p 88.00p 84.70p 88.00p 0
23/01/2014 88.00p 88.00p 84.70p 88.00p 0
22/01/2014 88.00p 88.00p 84.70p 88.00p 2500
21/01/2014 88.00p 88.00p 84.67p 88.00p 5430
20/01/2014 88.00p 88.00p 84.67p 88.00p 0
17/01/2014 88.00p 88.00p 84.67p 88.00p 1200
16/01/2014 88.00p 88.00p 84.67p 88.00p 0
15/01/2014 88.00p 88.00p 84.67p 88.00p 500
14/01/2014 88.00p 88.00p 84.67p 88.00p 3089
13/01/2014 88.00p 88.00p 84.67p 88.00p 9569
10/01/2014 88.00p 88.00p 84.67p 88.00p 0
09/01/2014 88.00p 88.00p 84.67p 88.00p 4674
08/01/2014 88.00p 91.33p 88.00p 88.00p 1000
07/01/2014 87.00p 89.50p 87.00p 88.00p 0
06/01/2014 87.00p 89.50p 87.00p 87.00p 6500
03/01/2014 87.00p 89.50p 87.00p 87.00p 2206
02/01/2014 87.00p 89.58p 87.00p 87.00p 5540
31/12/2013 87.00p 87.00p 84.42p 87.00p 0
30/12/2013 87.00p 87.00p 84.42p 87.00p 43000
27/12/2013 87.00p 90.00p 85.90p 87.00p 0
24/12/2013 87.00p 90.00p 85.90p 87.00p 0
23/12/2013 86.50p 90.00p 85.90p 87.00p 20480
20/12/2013 86.50p 87.00p 85.90p 86.50p 7114
19/12/2013 86.50p 88.64p 85.72p 86.50p 0
18/12/2013 86.50p 88.64p 85.72p 86.50p 12246
17/12/2013 86.00p 87.00p 85.75p 87.00p 1000
16/12/2013 86.00p 86.00p 85.95p 86.00p 0
13/12/2013 86.00p 86.00p 85.95p 86.00p 2299
12/12/2013 86.00p 87.00p 82.00p 86.00p 0
11/12/2013 86.00p 87.00p 82.00p 87.00p 6046
10/12/2013 86.50p 86.50p 82.00p 86.00p 2752
09/12/2013 86.50p 86.50p 83.00p 86.50p 1250
06/12/2013 86.50p 87.00p 83.00p 87.00p 0
05/12/2013 86.50p 86.50p 83.00p 86.50p 0
04/12/2013 86.50p 86.50p 83.00p 86.50p 0
03/12/2013 86.50p 86.50p 83.00p 86.50p 0
02/12/2013 86.50p 86.50p 83.00p 86.50p 0
29/11/2013 86.50p 86.50p 83.00p 86.50p 0
28/11/2013 84.00p 86.50p 83.00p 86.50p 17452
27/11/2013 86.50p 86.50p 80.00p 86.50p 19620
26/11/2013 86.50p 86.50p 83.70p 86.50p 3000
25/11/2013 86.50p 90.00p 85.29p 86.50p 0
22/11/2013 87.50p 90.00p 85.29p 86.50p 8400
21/11/2013 87.50p 87.50p 85.15p 87.50p 5000
20/11/2013 87.50p 89.25p 87.50p 87.50p 9000
19/11/2013 87.50p 90.00p 85.25p 87.50p 24000
18/11/2013 85.00p 90.00p 85.00p 87.50p 23575
15/11/2013 85.00p 86.50p 83.00p 85.00p 0
14/11/2013 86.50p 86.50p 83.00p 85.00p 6579
13/11/2013 86.50p 88.00p 86.50p 86.50p 3500
12/11/2013 87.50p 89.95p 86.00p 86.50p 4422
11/11/2013 87.50p 90.00p 85.75p 87.50p 5172
08/11/2013 86.50p 90.00p 85.26p 87.50p 13770
07/11/2013 85.00p 90.00p 80.44p 86.50p 27287
06/11/2013 78.00p 87.50p 78.00p 85.00p 51479
05/11/2013 78.00p 78.00p 75.00p 78.00p 134500
04/11/2013 76.50p 78.00p 75.00p 78.00p 2200
01/11/2013 78.00p 78.00p 73.50p 78.00p 2850
31/10/2013 78.00p 78.00p 76.50p 78.00p 2000
30/10/2013 78.00p 78.00p 76.40p 78.00p 1934
29/10/2013 79.00p 79.00p 75.00p 78.00p 3000
28/10/2013 79.50p 79.50p 75.00p 79.00p 6500
25/10/2013 81.00p 81.00p 75.00p 79.50p 11500
24/10/2013 81.00p 81.00p 77.00p 81.00p 0
23/10/2013 81.00p 81.00p 77.00p 81.00p 0
22/10/2013 81.00p 81.00p 77.00p 81.00p 599
21/10/2013 81.00p 81.00p 75.00p 81.00p 0
18/10/2013 81.00p 81.00p 75.00p 81.00p 0
17/10/2013 81.00p 81.00p 75.00p 81.00p 0
16/10/2013 81.00p 81.00p 75.00p 81.00p 0
15/10/2013 81.00p 81.00p 79.00p 81.00p 1871
14/10/2013 83.50p 83.50p 75.00p 81.00p 23000
11/10/2013 83.50p 83.60p 82.50p 83.50p 0
10/10/2013 83.50p 83.60p 82.50p 83.50p 0
09/10/2013 83.50p 83.60p 82.50p 83.00p 0
08/10/2013 83.50p 83.60p 83.50p 83.50p 47880
07/10/2013 83.50p 83.50p 80.00p 83.50p 0
04/10/2013 83.50p 83.50p 80.00p 83.50p 0
03/10/2013 83.50p 83.50p 80.00p 83.50p 1232
02/10/2013 83.50p 83.50p 78.00p 83.50p 8960
01/10/2013 82.50p 84.00p 82.50p 83.50p 3154
30/09/2013 82.50p 84.00p 78.00p 82.50p 35296
27/09/2013 82.50p 82.50p 78.00p 82.50p 18557
26/09/2013 82.50p 82.50p 81.50p 82.50p 7000
25/09/2013 82.50p 82.50p 81.50p 82.50p 440
24/09/2013 81.50p 87.00p 81.15p 82.50p 6344
23/09/2013 81.50p 82.08p 81.50p 81.50p 1000
20/09/2013 79.50p 84.00p 79.50p 81.50p 4828
19/09/2013 80.00p 85.00p 76.00p 79.50p 16342
18/09/2013 82.50p 85.00p 76.00p 82.50p 0
17/09/2013 82.50p 85.00p 76.00p 82.50p 0
16/09/2013 80.00p 85.00p 76.00p 82.50p 8873
13/09/2013 80.00p 81.65p 76.00p 80.00p 0
12/09/2013 78.50p 81.65p 76.00p 80.00p 0
11/09/2013 78.50p 81.65p 76.00p 78.50p 23081
10/09/2013 79.50p 79.50p 79.00p 79.50p 9620
09/09/2013 79.00p 79.50p 77.00p 79.50p 35210
06/09/2013 79.00p 79.00p 78.10p 79.00p 3000
05/09/2013 79.00p 79.00p 78.10p 79.00p 2500
04/09/2013 81.00p 81.00p 79.00p 79.00p 1000
03/09/2013 81.00p 81.00p 80.05p 81.00p 8714
02/09/2013 81.50p 81.50p 80.40p 81.00p 5000
30/08/2013 81.50p 81.50p 80.50p 81.50p 4839
29/08/2013 84.50p 84.50p 75.00p 81.50p 35859
28/08/2013 84.50p 84.50p 78.33p 84.50p 60000
27/08/2013 84.50p 86.50p 84.50p 84.50p 100
23/08/2013 84.50p 86.50p 84.50p 84.50p 0
22/08/2013 84.50p 86.50p 84.50p 84.50p 1712
21/08/2013 84.50p 86.50p 84.50p 84.50p 1138
20/08/2013 84.50p 84.50p 82.00p 84.50p 27975
19/08/2013 84.50p 84.50p 82.00p 84.50p 0
16/08/2013 84.50p 84.50p 82.00p 84.50p 10000
15/08/2013 84.50p 86.75p 84.50p 84.50p 0
14/08/2013 84.50p 86.75p 84.50p 84.50p 2411
13/08/2013 83.50p 86.50p 83.50p 84.50p 7744
12/08/2013 83.50p 86.00p 83.50p 83.50p 1145
09/08/2013 83.50p 86.00p 83.50p 83.50p 3000
08/08/2013 83.50p 86.00p 83.50p 83.50p 465
07/08/2013 83.50p 83.50p 80.00p 82.00p 0
06/08/2013 83.50p 83.50p 80.00p 83.50p 0
05/08/2013 83.50p 83.50p 80.00p 83.50p 0
02/08/2013 83.50p 83.50p 80.00p 83.50p 0
01/08/2013 83.50p 83.50p 80.00p 83.50p 550
31/07/2013 83.50p 85.00p 81.50p 83.50p 0
30/07/2013 83.50p 85.00p 81.50p 83.50p 0
29/07/2013 83.50p 85.00p 81.50p 83.50p 0
26/07/2013 83.50p 85.00p 81.50p 83.50p 1500
25/07/2013 83.50p 85.00p 81.50p 83.50p 0
24/07/2013 83.50p 85.00p 81.50p 83.50p 0
23/07/2013 83.50p 83.95p 81.50p 83.50p 0
22/07/2013 81.50p 83.95p 81.50p 83.50p 129
19/07/2013 81.50p 81.50p 79.00p 81.50p 811
18/07/2013 81.50p 81.50p 78.38p 81.50p 12250
17/07/2013 81.50p 85.00p 81.50p 81.50p 588
16/07/2013 81.50p 85.00p 81.50p 81.50p 2941
15/07/2013 81.00p 85.00p 78.68p 81.50p 6955
12/07/2013 81.00p 84.00p 80.50p 81.00p 0
11/07/2013 81.00p 84.00p 80.50p 81.00p 0
10/07/2013 81.00p 84.00p 80.50p 81.00p 0
09/07/2013 81.00p 84.00p 80.50p 81.00p 0
08/07/2013 81.00p 84.00p 80.50p 81.00p 0
05/07/2013 80.50p 84.00p 80.50p 81.00p 2319
04/07/2013 83.00p 86.00p 80.50p 80.50p 10000
03/07/2013 83.00p 86.00p 83.00p 83.00p 0
02/07/2013 83.00p 86.00p 83.00p 83.00p 0
01/07/2013 83.00p 86.00p 83.00p 83.00p 600
28/06/2013 82.50p 86.00p 78.31p 82.00p 8581
27/06/2013 86.00p 86.00p 82.50p 82.50p 0
26/06/2013 86.00p 86.00p 84.00p 86.00p 0
25/06/2013 86.00p 86.00p 84.00p 86.00p 0
24/06/2013 84.00p 86.00p 84.00p 86.00p 2500
21/06/2013 84.00p 86.00p 84.00p 84.00p 0
20/06/2013 84.00p 86.00p 84.00p 84.00p 117
19/06/2013 84.00p 85.00p 79.00p 84.00p 0
18/06/2013 79.00p 85.00p 79.00p 84.00p 8816
17/06/2013 79.00p 79.50p 77.00p 79.00p 0
14/06/2013 79.00p 79.50p 77.00p 79.00p 7075
13/06/2013 79.00p 81.50p 79.00p 79.00p 0
12/06/2013 79.00p 81.50p 79.00p 79.00p 12202
11/06/2013 79.00p 81.50p 79.00p 79.00p 4050
10/06/2013 78.00p 80.50p 78.00p 79.00p 10000
07/06/2013 78.00p 78.00p 78.00p 78.00p 0
06/06/2013 78.00p 78.00p 78.00p 78.00p 36
05/06/2013 78.00p 80.00p 75.20p 78.00p 22375
04/06/2013 78.00p 80.32p 78.00p 78.00p 0
03/06/2013 78.00p 80.32p 78.00p 78.00p 18557
31/05/2013 78.00p 78.00p 74.00p 78.00p 3000
30/05/2013 78.00p 78.00p 74.00p 78.00p 0
29/05/2013 78.00p 78.00p 74.00p 78.00p 0
28/05/2013 78.00p 78.00p 74.00p 78.00p 1895
24/05/2013 78.00p 78.00p 74.00p 78.00p 2333
23/05/2013 78.00p 78.00p 77.50p 78.00p 1000
22/05/2013 78.00p 78.00p 77.50p 78.00p 3027
21/05/2013 78.00p 78.00p 74.00p 78.00p 363
20/05/2013 78.00p 78.00p 74.00p 78.00p 7400
17/05/2013 78.00p 78.00p 74.00p 78.00p 2336
16/05/2013 78.00p 79.00p 77.50p 78.00p 0
15/05/2013 77.50p 78.23p 77.50p 78.00p 2750
14/05/2013 77.50p 78.37p 74.00p 77.50p 0

*Close Price adjusted for both dividends and splits