Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2019 195.00p 198.50p 190.00p 195.00p 3152
27/08/2019 195.00p 198.49p 190.50p 195.00p 844
26/08/2019 195.00p 200.00p 192.66p 195.00p 14600
23/08/2019 195.00p 200.00p 192.66p 195.00p 14600
22/08/2019 195.00p 200.00p 192.66p 195.00p 41573
21/08/2019 195.00p 198.49p 192.66p 195.00p 4376
20/08/2019 195.00p 199.00p 192.31p 195.00p 1636
19/08/2019 197.00p 198.49p 192.10p 195.00p 2713
16/08/2019 197.00p 198.50p 197.00p 197.00p 1200
15/08/2019 203.00p 203.00p 194.00p 197.00p 9697
14/08/2019 203.00p 204.00p 200.12p 203.00p 164674
13/08/2019 203.00p 204.00p 203.00p 203.00p 2400
12/08/2019 204.00p 205.00p 200.00p 203.00p 5739
09/08/2019 204.00p 205.00p 204.00p 204.00p 487
08/08/2019 204.00p 208.00p 200.51p 204.00p 3791
07/08/2019 204.00p 204.00p 200.51p 204.00p 5000
06/08/2019 204.00p 204.00p 200.16p 204.00p 7314
05/08/2019 204.00p 205.00p 202.10p 204.00p 2390
02/08/2019 205.00p 208.00p 202.00p 204.00p 10798
01/08/2019 207.00p 210.00p 206.50p 207.00p 6280
31/07/2019 215.00p 215.00p 207.00p 207.00p 1450
30/07/2019 215.00p 215.00p 214.00p 215.00p 900
29/07/2019 208.00p 215.50p 204.40p 215.00p 15992
26/07/2019 217.00p 217.00p 204.00p 208.00p 11391
25/07/2019 216.00p 218.00p 212.00p 217.00p 14486
24/07/2019 217.00p 217.00p 212.50p 217.00p 5000
23/07/2019 224.00p 224.00p 212.00p 217.00p 13474
22/07/2019 245.00p 245.00p 216.00p 218.00p 27985
19/07/2019 245.00p 245.00p 240.00p 245.00p 28779
18/07/2019 245.00p 245.00p 240.15p 245.00p 4136
17/07/2019 243.00p 248.68p 241.00p 245.00p 15455
16/07/2019 236.00p 248.46p 234.20p 243.00p 38279
15/07/2019 200.00p 238.00p 200.00p 236.00p 115227
12/07/2019 194.00p 194.00p 191.30p 193.00p 88941
11/07/2019 194.00p 199.40p 194.00p 194.00p 24
10/07/2019 194.00p 200.00p 191.30p 194.00p 572803
09/07/2019 192.50p 200.00p 191.25p 194.00p 16440
08/07/2019 192.50p 198.00p 192.50p 192.50p 5450
05/07/2019 192.50p 192.50p 185.00p 192.50p 15323
04/07/2019 192.50p 192.50p 191.15p 192.50p 5200
03/07/2019 192.50p 192.50p 191.15p 192.50p 5599
02/07/2019 192.50p 192.50p 191.11p 192.50p 5365
01/07/2019 192.50p 192.50p 191.10p 192.50p 2700
28/06/2019 192.50p 200.00p 190.00p 192.50p 12390
27/06/2019 192.50p 198.00p 191.10p 192.50p 533
26/06/2019 192.50p 192.50p 191.10p 192.50p 4108
25/06/2019 192.50p 192.50p 191.10p 192.50p 4400
24/06/2019 192.50p 192.50p 192.50p 192.50p 35000
21/06/2019 192.50p 192.50p 190.65p 192.50p 94700
20/06/2019 192.50p 192.50p 190.65p 192.50p 9877
19/06/2019 192.50p 199.00p 190.65p 192.50p 305
18/06/2019 192.50p 192.50p 190.65p 192.50p 3633
17/06/2019 192.50p 192.50p 192.50p 192.50p 0
14/06/2019 192.50p 199.25p 192.50p 192.50p 3022
13/06/2019 192.50p 197.49p 190.50p 192.50p 6550
12/06/2019 190.00p 193.00p 190.00p 192.50p 3071
11/06/2019 190.00p 193.00p 188.51p 190.00p 2712
10/06/2019 190.00p 193.00p 188.17p 190.00p 3229
07/06/2019 190.00p 193.00p 188.17p 190.00p 16388
06/06/2019 190.00p 190.00p 188.17p 190.00p 1550
05/06/2019 190.00p 192.00p 188.17p 190.00p 8848
04/06/2019 190.00p 195.00p 188.15p 190.00p 16551
03/06/2019 190.00p 193.00p 188.10p 190.00p 5022
31/05/2019 190.00p 193.00p 188.10p 190.00p 21345
30/05/2019 190.00p 194.00p 188.00p 190.00p 848
29/05/2019 190.00p 194.00p 187.00p 190.00p 8359
28/05/2019 190.00p 194.50p 187.00p 190.00p 1485
27/05/2019 190.00p 194.50p 187.00p 190.00p 3664
24/05/2019 190.00p 194.50p 187.00p 190.00p 3664
23/05/2019 190.00p 190.00p 185.50p 190.00p 6444
22/05/2019 190.00p 190.00p 187.00p 190.00p 6000
21/05/2019 190.00p 194.80p 190.00p 190.00p 476250
20/05/2019 190.00p 194.00p 185.00p 190.00p 4508
17/05/2019 190.00p 190.00p 187.00p 190.00p 1237
16/05/2019 190.00p 190.00p 187.00p 190.00p 930
15/05/2019 190.00p 194.00p 187.00p 190.00p 1473
14/05/2019 190.00p 190.00p 190.00p 190.00p 25000
13/05/2019 190.00p 190.00p 187.00p 190.00p 1600
10/05/2019 190.00p 190.00p 186.00p 190.00p 19047
09/05/2019 190.00p 190.00p 185.50p 190.00p 24404
08/05/2019 190.00p 190.00p 186.00p 190.00p 400
07/05/2019 190.00p 190.00p 186.00p 190.00p 310
06/05/2019 190.00p 190.00p 185.00p 190.00p 3804
03/05/2019 190.00p 190.00p 185.00p 190.00p 3804
02/05/2019 192.50p 194.80p 185.00p 190.00p 12645
01/05/2019 192.50p 192.50p 191.00p 192.50p 650
30/04/2019 192.50p 192.50p 190.08p 192.50p 5843
29/04/2019 185.00p 195.00p 184.10p 192.50p 8887
26/04/2019 185.00p 185.00p 184.10p 185.00p 10995
25/04/2019 185.00p 185.00p 184.10p 185.00p 10700
24/04/2019 185.00p 185.00p 184.10p 185.00p 207
23/04/2019 185.00p 190.00p 184.00p 185.00p 10400
22/04/2019 185.00p 189.00p 180.00p 185.00p 14347
19/04/2019 185.00p 189.00p 180.00p 185.00p 14347
18/04/2019 185.00p 189.00p 180.00p 185.00p 14347
17/04/2019 185.00p 187.40p 185.00p 185.00p 13
16/04/2019 185.00p 185.00p 185.00p 185.00p 0
15/04/2019 185.00p 187.40p 180.00p 185.00p 29941
12/04/2019 185.00p 185.00p 183.61p 185.00p 13985
11/04/2019 185.00p 185.00p 183.61p 185.00p 400
10/04/2019 185.00p 187.49p 182.51p 185.00p 10430
09/04/2019 185.00p 188.00p 182.10p 185.00p 5810
08/04/2019 185.00p 188.00p 181.00p 185.00p 12411
05/04/2019 185.00p 185.00p 180.25p 185.00p 2387
04/04/2019 185.00p 185.00p 180.20p 185.00p 3985
03/04/2019 185.00p 185.00p 180.00p 185.00p 12983
02/04/2019 185.00p 185.00p 180.00p 185.00p 6491
01/04/2019 185.00p 185.00p 180.00p 185.00p 5072
29/03/2019 185.00p 185.00p 180.00p 185.00p 42407
28/03/2019 185.00p 185.00p 175.00p 185.00p 54338
27/03/2019 185.00p 185.00p 180.00p 185.00p 3005
26/03/2019 185.00p 185.00p 180.00p 185.00p 54000
25/03/2019 185.00p 185.90p 176.00p 185.00p 28705
22/03/2019 185.00p 187.00p 181.55p 185.00p 36773
21/03/2019 185.00p 187.00p 185.00p 185.00p 2724
20/03/2019 185.00p 185.60p 181.50p 185.00p 5485
19/03/2019 185.00p 187.49p 181.30p 185.00p 33892
18/03/2019 185.00p 185.00p 180.00p 185.00p 13851
15/03/2019 185.00p 185.00p 180.00p 185.00p 63342
14/03/2019 185.00p 185.00p 180.00p 185.00p 1107
13/03/2019 185.00p 185.00p 180.00p 185.00p 3966
12/03/2019 185.00p 188.00p 180.00p 185.00p 12653
11/03/2019 185.00p 185.00p 180.20p 185.00p 4924
08/03/2019 185.00p 188.88p 181.00p 185.00p 16665
07/03/2019 180.00p 189.00p 180.00p 185.00p 13764
06/03/2019 172.50p 184.50p 170.25p 180.00p 32673
05/03/2019 177.50p 179.00p 160.40p 172.50p 61699
04/03/2019 210.00p 210.00p 195.00p 195.00p 15590
01/03/2019 215.00p 215.00p 200.00p 207.50p 19115
28/02/2019 225.00p 225.00p 210.00p 215.00p 15875
27/02/2019 225.00p 225.00p 220.00p 225.00p 12100
26/02/2019 225.00p 225.00p 219.20p 225.00p 8694
25/02/2019 225.00p 228.00p 219.00p 225.00p 1295
22/02/2019 222.50p 225.00p 218.13p 225.00p 748
21/02/2019 225.00p 225.00p 217.50p 222.50p 10568
20/02/2019 222.50p 230.00p 216.51p 222.50p 20311
19/02/2019 225.00p 225.00p 222.00p 222.50p 600
18/02/2019 225.00p 225.00p 216.51p 222.50p 6016
15/02/2019 225.00p 225.00p 216.51p 222.50p 21523
14/02/2019 222.50p 223.00p 216.51p 222.50p 6998
13/02/2019 225.00p 225.00p 215.00p 222.50p 6728
12/02/2019 222.50p 224.49p 215.00p 215.01p 22099
11/02/2019 225.00p 225.00p 215.00p 222.50p 2960
08/02/2019 227.50p 227.50p 215.00p 222.50p 9759
07/02/2019 215.00p 226.10p 208.88p 224.00p 25628
06/02/2019 215.00p 226.10p 208.88p 222.50p 14029
05/02/2019 215.00p 215.00p 213.80p 215.00p 4632
04/02/2019 215.00p 215.00p 208.51p 215.00p 1642
01/02/2019 215.00p 215.00p 208.00p 215.00p 6762
31/01/2019 215.00p 215.00p 210.00p 215.00p 2175
30/01/2019 215.00p 215.00p 207.10p 215.00p 14859
29/01/2019 212.50p 215.00p 206.50p 215.00p 2370
28/01/2019 215.00p 220.00p 206.50p 212.50p 23
25/01/2019 212.50p 214.75p 206.50p 212.50p 1171
24/01/2019 215.00p 215.00p 212.50p 212.50p 15000
23/01/2019 212.50p 212.50p 205.00p 212.50p 4197
22/01/2019 215.00p 215.00p 212.49p 212.50p 1600
21/01/2019 215.00p 215.00p 205.00p 212.50p 19366
18/01/2019 215.00p 215.00p 206.05p 212.50p 250
17/01/2019 215.00p 215.00p 205.00p 212.50p 21353
16/01/2019 215.00p 215.00p 208.10p 212.50p 3011
15/01/2019 212.50p 214.00p 208.10p 212.50p 4112
14/01/2019 212.50p 214.00p 208.10p 212.50p 3338
11/01/2019 212.50p 215.00p 208.00p 212.50p 5590
10/01/2019 212.50p 217.20p 212.50p 212.50p 54200
09/01/2019 215.00p 217.20p 208.90p 212.50p 1850
08/01/2019 215.00p 217.45p 205.00p 212.50p 5200
07/01/2019 215.00p 215.00p 210.00p 215.00p 6098
04/01/2019 210.00p 220.00p 205.00p 215.00p 13669
03/01/2019 217.50p 217.50p 203.21p 210.00p 22096
02/01/2019 225.00p 225.00p 211.10p 217.50p 11823
01/01/2019 225.00p 227.00p 225.00p 225.00p 435
31/12/2018 225.00p 227.00p 225.00p 225.00p 435
28/12/2018 227.50p 227.50p 220.00p 225.00p 695
27/12/2018 227.50p 227.50p 225.00p 225.00p 2344
26/12/2018 227.50p 228.00p 220.00p 225.00p 1465
25/12/2018 227.50p 228.00p 220.00p 225.00p 1465
24/12/2018 227.50p 228.00p 220.00p 225.00p 1465
21/12/2018 227.50p 227.50p 220.00p 227.50p 910
20/12/2018 227.50p 232.00p 216.00p 227.50p 4729
19/12/2018 227.50p 233.00p 220.00p 227.50p 20959
18/12/2018 227.50p 227.50p 220.00p 227.50p 2722
17/12/2018 240.00p 240.00p 220.00p 227.50p 30889
14/12/2018 240.00p 240.00p 235.00p 240.00p 4640
13/12/2018 240.00p 242.00p 235.00p 240.00p 1712
12/12/2018 242.50p 242.50p 235.00p 240.00p 7678
11/12/2018 242.50p 245.00p 237.00p 242.50p 4812
10/12/2018 247.50p 254.00p 235.00p 242.50p 15558
07/12/2018 247.50p 250.00p 247.50p 247.50p 63
06/12/2018 252.50p 252.50p 240.00p 247.50p 20181
05/12/2018 252.50p 252.50p 245.00p 252.50p 16107
04/12/2018 252.50p 252.50p 245.00p 252.50p 2250
03/12/2018 252.50p 260.00p 245.00p 252.50p 17512
30/11/2018 252.50p 255.50p 246.51p 252.50p 6091
29/11/2018 252.50p 252.50p 246.20p 252.50p 907
28/11/2018 252.50p 252.50p 246.10p 252.50p 3525
27/11/2018 252.50p 252.50p 252.50p 252.50p 0
26/11/2018 252.50p 252.50p 246.10p 252.50p 441
23/11/2018 252.50p 253.00p 246.10p 252.50p 2845
22/11/2018 252.50p 252.50p 247.51p 252.50p 17725

*Close Price adjusted for both dividends and splits