Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2012 113.50p 114.50p 113.50p 113.50p 0
25/07/2012 113.50p 114.50p 113.50p 113.50p 0
24/07/2012 114.00p 114.50p 113.50p 113.50p 0
23/07/2012 114.00p 114.50p 114.00p 114.00p 6935
20/07/2012 114.00p 115.00p 112.00p 114.00p 0
19/07/2012 114.00p 115.00p 112.00p 114.00p 0
18/07/2012 114.00p 115.00p 112.00p 114.00p 0
17/07/2012 114.00p 115.00p 112.00p 114.00p 0
16/07/2012 114.00p 115.00p 112.00p 114.00p 0
13/07/2012 114.00p 115.00p 112.00p 114.00p 0
12/07/2012 114.00p 115.00p 112.00p 114.00p 0
11/07/2012 114.00p 115.00p 112.00p 114.00p 0
10/07/2012 114.00p 115.00p 112.00p 114.00p 0
09/07/2012 114.00p 115.00p 112.00p 114.00p 0
06/07/2012 115.00p 115.00p 112.00p 114.00p 2500
05/07/2012 115.00p 119.50p 114.00p 115.00p 0
04/07/2012 115.00p 119.50p 114.00p 115.00p 0
03/07/2012 119.50p 119.50p 114.00p 115.00p 5000
02/07/2012 120.00p 120.00p 117.00p 119.50p 0
29/06/2012 119.50p 120.00p 117.00p 119.50p 0
28/06/2012 120.00p 120.00p 117.00p 119.50p 0
27/06/2012 119.50p 120.00p 117.00p 119.50p 0
26/06/2012 119.50p 120.00p 117.00p 119.50p 0
25/06/2012 120.00p 120.00p 117.00p 119.50p 1000
22/06/2012 120.00p 121.50p 120.00p 120.00p 0
21/06/2012 120.00p 121.50p 120.00p 120.00p 0
20/06/2012 120.00p 121.50p 120.00p 120.00p 0
19/06/2012 120.00p 121.50p 120.00p 120.00p 3268
18/06/2012 120.00p 121.50p 112.00p 120.00p 0
15/06/2012 121.50p 121.50p 112.00p 120.00p 0
14/06/2012 120.00p 121.00p 112.00p 120.00p 0
13/06/2012 121.00p 121.00p 112.00p 120.00p 23939
12/06/2012 121.00p 121.00p 117.00p 121.00p 3000
11/06/2012 121.00p 123.00p 118.00p 121.00p 0
08/06/2012 121.00p 123.00p 118.00p 121.00p 0
07/06/2012 121.00p 123.00p 118.00p 121.00p 0
06/06/2012 121.00p 123.00p 118.00p 121.00p 9000
01/06/2012 121.00p 121.00p 117.00p 121.00p 0
31/05/2012 121.00p 121.00p 117.00p 121.00p 1020
30/05/2012 121.00p 124.00p 121.00p 121.00p 1
29/05/2012 121.00p 125.00p 112.12p 121.00p 0
28/05/2012 121.00p 125.00p 112.12p 121.00p 12559
25/05/2012 121.00p 123.50p 121.00p 121.00p 4000
24/05/2012 121.00p 123.50p 120.00p 121.00p 0
23/05/2012 123.50p 123.50p 120.00p 121.00p 5000
22/05/2012 123.50p 123.50p 121.00p 123.50p 0
21/05/2012 123.50p 123.50p 121.00p 123.50p 0
18/05/2012 123.50p 123.50p 121.00p 123.50p 0
17/05/2012 123.50p 123.50p 121.00p 123.50p 1000
16/05/2012 123.50p 126.00p 123.50p 123.50p 7700
15/05/2012 123.50p 123.50p 120.50p 123.50p 0
14/05/2012 123.50p 123.50p 120.50p 123.50p 0
11/05/2012 123.50p 123.50p 120.50p 123.50p 0
10/05/2012 123.50p 123.50p 120.50p 123.50p 0
09/05/2012 123.50p 123.50p 120.50p 123.50p 0
08/05/2012 123.50p 123.50p 120.50p 123.50p 798
04/05/2012 123.50p 123.50p 120.50p 123.50p 0
03/05/2012 123.50p 123.50p 120.50p 123.50p 0
02/05/2012 123.50p 123.50p 120.50p 123.50p 0
01/05/2012 123.50p 123.50p 120.50p 123.50p 1534
30/04/2012 123.50p 123.50p 119.67p 123.50p 3700
27/04/2012 123.50p 126.00p 123.50p 123.50p 0
26/04/2012 123.50p 126.00p 123.50p 123.50p 4000
25/04/2012 123.50p 123.50p 122.05p 123.50p 3000
24/04/2012 123.50p 123.50p 122.00p 123.50p 0
23/04/2012 123.50p 123.50p 122.00p 123.50p 130
20/04/2012 123.50p 126.00p 123.50p 123.50p 0
19/04/2012 123.50p 126.00p 123.50p 123.50p 0
18/04/2012 123.50p 126.00p 123.50p 123.50p 0
17/04/2012 123.50p 126.00p 123.50p 123.50p 0
16/04/2012 123.50p 126.00p 123.50p 123.50p 0
13/04/2012 123.50p 126.00p 123.50p 123.50p 0
12/04/2012 123.50p 126.00p 123.50p 123.50p 793
11/04/2012 123.50p 123.50p 122.00p 123.50p 0
10/04/2012 123.50p 123.50p 122.00p 123.50p 0
05/04/2012 123.50p 123.50p 122.00p 123.50p 470
04/04/2012 123.50p 126.00p 123.50p 123.50p 2400
03/04/2012 123.50p 123.50p 121.10p 123.50p 6600
02/04/2012 123.50p 127.14p 121.00p 123.50p 6338
30/03/2012 126.00p 126.00p 120.36p 123.50p 20862
29/03/2012 126.00p 127.00p 123.24p 126.00p 0
28/03/2012 126.00p 127.00p 123.24p 126.00p 0
27/03/2012 127.00p 127.00p 123.24p 126.00p 6656
26/03/2012 127.00p 127.00p 123.32p 127.00p 2000
23/03/2012 127.00p 128.00p 123.30p 127.00p 0
22/03/2012 127.00p 128.00p 123.30p 127.00p 0
21/03/2012 127.00p 128.00p 123.30p 127.00p 0
20/03/2012 128.00p 128.00p 123.30p 127.00p 6239
19/03/2012 128.00p 132.80p 128.00p 128.00p 0
16/03/2012 128.00p 132.80p 128.00p 128.00p 3250
15/03/2012 128.00p 133.00p 125.00p 128.00p 683
14/03/2012 128.00p 128.00p 126.00p 128.00p 10000
13/03/2012 119.00p 128.00p 119.00p 128.00p 9203
12/03/2012 119.00p 123.00p 117.00p 119.00p 15000
09/03/2012 119.00p 121.50p 119.00p 119.00p 1633
08/03/2012 119.00p 120.50p 116.60p 119.00p 0
07/03/2012 120.50p 120.50p 116.60p 119.00p 640
06/03/2012 116.00p 125.03p 116.00p 120.50p 11393
05/03/2012 113.00p 116.00p 113.00p 116.00p 1500
02/03/2012 110.50p 115.00p 110.50p 113.00p 8000
01/03/2012 108.50p 110.50p 98.50p 110.50p 0
29/02/2012 107.50p 107.50p 98.50p 107.50p 0
28/02/2012 107.50p 107.50p 98.50p 107.50p 0
27/02/2012 107.50p 107.50p 98.50p 107.50p 0
24/02/2012 106.00p 107.50p 98.50p 107.50p 0
23/02/2012 98.50p 106.00p 98.50p 106.00p 21373
22/02/2012 100.00p 103.00p 90.00p 100.00p 15500
21/02/2012 100.00p 101.86p 100.00p 100.00p 5000
20/02/2012 105.00p 105.00p 96.23p 100.00p 14913
17/02/2012 105.00p 106.50p 103.00p 105.00p 0
16/02/2012 106.50p 106.50p 103.00p 104.00p 15000
15/02/2012 106.50p 106.99p 106.50p 106.50p 470
14/02/2012 106.50p 107.00p 106.50p 106.50p 0
13/02/2012 106.50p 107.00p 106.50p 106.50p 0
10/02/2012 106.50p 107.00p 106.50p 106.50p 7000
09/02/2012 106.50p 107.10p 103.00p 106.50p 2000
08/02/2012 110.00p 110.00p 106.50p 106.50p 1000
07/02/2012 110.00p 110.00p 110.00p 110.00p 44
06/02/2012 110.00p 111.50p 100.00p 110.00p 0
03/02/2012 111.50p 111.50p 100.00p 110.00p 5000
02/02/2012 111.50p 111.50p 109.00p 111.50p 0
01/02/2012 111.50p 111.50p 109.00p 111.50p 181
31/01/2012 111.50p 111.50p 109.00p 111.50p 1000
30/01/2012 111.50p 112.00p 109.00p 111.50p 2129
27/01/2012 111.50p 112.00p 109.00p 111.50p 0
26/01/2012 111.50p 112.00p 109.00p 111.50p 0
25/01/2012 112.00p 112.00p 109.00p 111.50p 5000
24/01/2012 112.00p 112.00p 112.00p 112.00p 0
23/01/2012 112.00p 112.00p 112.00p 112.00p 0
20/01/2012 112.00p 112.00p 112.00p 112.00p 446
19/01/2012 112.00p 112.00p 109.00p 112.00p 0
18/01/2012 112.00p 112.00p 109.00p 112.00p 0
17/01/2012 112.00p 112.00p 109.00p 112.00p 0
16/01/2012 111.00p 112.00p 109.00p 112.00p 10000
13/01/2012 112.00p 112.00p 107.00p 111.00p 1000
12/01/2012 114.50p 114.50p 112.00p 112.00p 1000
11/01/2012 117.50p 117.50p 114.50p 114.50p 2000
10/01/2012 117.50p 118.50p 117.50p 117.50p 0
09/01/2012 117.50p 118.50p 117.50p 117.50p 290
06/01/2012 117.50p 118.50p 115.00p 117.50p 0
05/01/2012 117.50p 118.50p 115.00p 117.50p 0
04/01/2012 118.50p 118.50p 117.00p 117.50p 1000
03/01/2012 118.50p 119.50p 117.00p 118.50p 0
30/12/2011 118.50p 119.50p 117.00p 118.50p 0
29/12/2011 118.50p 119.50p 117.00p 118.50p 0
28/12/2011 118.50p 119.50p 117.00p 118.50p 0
23/12/2011 118.50p 119.50p 117.00p 118.50p 0
22/12/2011 118.50p 119.50p 117.00p 118.50p 0
21/12/2011 118.50p 119.50p 117.00p 118.50p 0
20/12/2011 118.50p 119.50p 117.00p 118.50p 0
19/12/2011 118.50p 119.50p 117.00p 118.50p 0
16/12/2011 119.50p 119.50p 117.00p 118.50p 400
15/12/2011 118.50p 118.50p 117.00p 118.50p 0
14/12/2011 118.50p 118.50p 117.00p 118.50p 0
13/12/2011 118.50p 118.50p 117.00p 118.50p 242
12/12/2011 118.50p 118.80p 118.50p 118.50p 173
09/12/2011 118.50p 118.50p 117.00p 118.50p 20000
08/12/2011 118.50p 118.50p 117.00p 118.50p 0
07/12/2011 118.50p 118.50p 117.00p 118.50p 0
06/12/2011 118.50p 118.50p 117.00p 118.50p 717
05/12/2011 118.50p 119.40p 118.50p 118.50p 2
02/12/2011 118.00p 118.80p 118.00p 118.50p 500
01/12/2011 118.00p 118.90p 118.00p 118.00p 0
30/11/2011 118.00p 118.90p 118.00p 118.00p 0
29/11/2011 118.00p 118.90p 118.00p 118.00p 612
28/11/2011 117.00p 118.90p 117.00p 118.00p 516
25/11/2011 116.00p 117.00p 115.97p 117.00p 600
24/11/2011 116.00p 118.50p 115.00p 116.00p 0
23/11/2011 116.00p 118.50p 115.00p 116.00p 0
22/11/2011 118.50p 118.50p 115.00p 116.00p 18870
21/11/2011 124.50p 124.50p 117.00p 118.50p 3000
18/11/2011 124.50p 124.50p 122.00p 124.50p 0
17/11/2011 124.50p 124.50p 122.00p 124.50p 0
16/11/2011 124.50p 124.50p 122.00p 124.50p 1596
15/11/2011 124.50p 124.50p 122.05p 124.50p 73
14/11/2011 124.50p 124.50p 123.00p 124.50p 15000
11/11/2011 127.50p 127.50p 120.00p 124.50p 16115
10/11/2011 128.00p 128.00p 125.60p 127.50p 2829
09/11/2011 125.00p 128.00p 123.75p 128.00p 7750
08/11/2011 122.50p 128.00p 122.50p 127.50p 2480
07/11/2011 119.00p 123.91p 119.00p 122.50p 797
04/11/2011 119.00p 123.90p 119.00p 119.00p 0
03/11/2011 119.00p 123.90p 119.00p 119.00p 0
02/11/2011 119.00p 123.90p 119.00p 119.00p 0
01/11/2011 119.00p 123.90p 119.00p 119.00p 0
31/10/2011 119.00p 123.90p 119.00p 119.00p 0
28/10/2011 119.00p 123.90p 119.00p 119.00p 0
27/10/2011 119.00p 123.90p 119.00p 119.00p 1596
26/10/2011 119.00p 119.00p 117.00p 119.00p 8147
25/10/2011 119.00p 123.75p 119.00p 119.00p 0
24/10/2011 119.00p 123.75p 119.00p 119.00p 798
21/10/2011 117.00p 120.00p 117.00p 119.00p 210
20/10/2011 115.00p 122.00p 115.00p 117.00p 8960
19/10/2011 115.00p 117.00p 115.00p 115.00p 0
18/10/2011 115.00p 117.00p 115.00p 115.00p 0
17/10/2011 115.00p 117.00p 115.00p 115.00p 0
14/10/2011 115.00p 117.00p 115.00p 115.00p 2000
13/10/2011 114.00p 115.00p 114.00p 115.00p 857
12/10/2011 114.00p 115.00p 110.20p 114.00p 0
11/10/2011 114.00p 115.00p 110.20p 114.00p 0

*Close Price adjusted for both dividends and splits