Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Swallowfield (SWL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2010 | 137.00p | 137.00p | 134.20p | 137.00p | 5200 |
| 20/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 16/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 15/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 14/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 13/12/2010 | 138.00p | 138.00p | 137.00p | 137.00p | 0 |
| 10/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 09/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 08/12/2010 | 135.50p | 137.00p | 135.50p | 137.00p | 0 |
| 07/12/2010 | 135.50p | 136.50p | 135.50p | 135.50p | 36 |
| 06/12/2010 | 135.50p | 137.00p | 133.00p | 135.50p | 10346 |
| 03/12/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 02/12/2010 | 136.50p | 136.50p | 133.00p | 135.50p | 3000 |
| 01/12/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 30/11/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 29/11/2010 | 136.50p | 139.79p | 136.50p | 136.50p | 74 |
| 26/11/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 25/11/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 24/11/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 23/11/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 22/11/2010 | 139.00p | 139.00p | 135.08p | 136.50p | 1450 |
| 19/11/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 18/11/2010 | 139.00p | 139.00p | 135.08p | 139.00p | 251 |
| 17/11/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 16/11/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 15/11/2010 | 140.00p | 140.00p | 137.00p | 139.00p | 1115 |
| 12/11/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/11/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/11/2010 | 140.00p | 140.00p | 138.50p | 140.00p | 3850 |
| 09/11/2010 | 142.00p | 147.00p | 142.00p | 142.00p | 2405 |
| 08/11/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 05/11/2010 | 142.00p | 147.00p | 140.50p | 142.00p | 2139 |
| 04/11/2010 | 142.00p | 142.00p | 140.00p | 142.00p | 11500 |
| 03/11/2010 | 141.00p | 142.00p | 141.00p | 142.00p | 1350 |
| 02/11/2010 | 138.50p | 141.00p | 138.50p | 141.00p | 1000 |
| 01/11/2010 | 127.50p | 140.00p | 127.50p | 138.50p | 21138 |
| 29/10/2010 | 127.50p | 130.00p | 127.50p | 127.50p | 600 |
| 28/10/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/10/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/10/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 4000 |
| 25/10/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/10/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/10/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 1000 |
| 20/10/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/10/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 108 |
| 18/10/2010 | 127.50p | 130.00p | 127.50p | 127.50p | 5000 |
| 15/10/2010 | 126.50p | 130.00p | 126.50p | 127.50p | 11863 |
| 14/10/2010 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/10/2010 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/10/2010 | 125.00p | 126.50p | 125.00p | 126.50p | 0 |
| 11/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 22100 |
| 08/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/09/2010 | 125.00p | 125.00p | 121.50p | 125.00p | 2235 |
| 27/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2010 | 125.00p | 125.00p | 121.50p | 125.00p | 786 |
| 22/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/09/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 5200 |
| 17/09/2010 | 120.00p | 125.00p | 120.00p | 120.00p | 2000 |
| 16/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/09/2010 | 120.00p | 120.00p | 116.50p | 120.00p | 400 |
| 07/09/2010 | 116.50p | 120.00p | 114.05p | 120.00p | 127 |
| 06/09/2010 | 115.00p | 116.50p | 115.00p | 116.50p | 0 |
| 03/09/2010 | 116.50p | 116.50p | 111.50p | 115.00p | 2000 |
| 02/09/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/09/2010 | 116.50p | 116.50p | 115.00p | 116.50p | 8425 |
| 31/08/2010 | 116.50p | 116.50p | 114.60p | 116.50p | 1000 |
| 27/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/08/2010 | 116.50p | 120.00p | 114.05p | 116.50p | 4750 |
| 25/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/08/2010 | 116.50p | 119.30p | 116.50p | 116.50p | 4000 |
| 20/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 18/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 17/08/2010 | 116.50p | 116.50p | 114.00p | 116.50p | 20000 |
| 16/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 13/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 10/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/08/2010 | 116.50p | 116.50p | 114.00p | 116.50p | 3000 |
| 06/08/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/08/2010 | 119.00p | 119.00p | 115.00p | 116.50p | 3729 |
| 04/08/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 03/08/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/08/2010 | 119.00p | 119.00p | 115.00p | 119.00p | 800 |
| 30/07/2010 | 121.00p | 121.00p | 119.00p | 119.00p | 0 |
| 29/07/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/07/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/07/2010 | 120.00p | 123.00p | 120.00p | 121.00p | 4000 |
| 26/07/2010 | 120.00p | 120.00p | 115.00p | 120.00p | 1250 |
| 23/07/2010 | 121.50p | 123.60p | 118.00p | 120.00p | 4376 |
| 22/07/2010 | 121.50p | 123.60p | 121.50p | 121.50p | 633 |
| 21/07/2010 | 123.00p | 123.00p | 120.00p | 123.00p | 5000 |
| 20/07/2010 | 123.00p | 123.00p | 120.00p | 123.00p | 20000 |
| 19/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/07/2010 | 121.50p | 123.00p | 121.50p | 123.00p | 0 |
| 09/07/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 08/07/2010 | 121.50p | 121.50p | 118.00p | 121.50p | 8000 |
| 07/07/2010 | 121.50p | 125.00p | 121.50p | 121.50p | 198 |
| 06/07/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/07/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/07/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/07/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/06/2010 | 121.50p | 123.00p | 121.50p | 121.50p | 0 |
| 29/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 28/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 22/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/06/2010 | 121.50p | 121.50p | 119.40p | 121.50p | 3000 |
| 17/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/06/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/06/2010 | 121.50p | 123.00p | 121.50p | 121.50p | 5000 |
| 14/06/2010 | 124.00p | 124.00p | 118.00p | 121.50p | 1800 |
| 11/06/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 10/06/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 09/06/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/06/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 07/06/2010 | 123.00p | 128.00p | 123.00p | 124.00p | 2000 |
| 04/06/2010 | 119.00p | 128.00p | 119.00p | 123.00p | 5001 |
| 03/06/2010 | 117.50p | 119.00p | 117.50p | 119.00p | 65000 |
| 02/06/2010 | 116.50p | 117.50p | 116.50p | 117.50p | 0 |
| 01/06/2010 | 129.00p | 129.00p | 116.50p | 116.50p | 3750 |
| 28/05/2010 | 129.00p | 129.00p | 125.00p | 129.00p | 1516 |
| 27/05/2010 | 131.00p | 131.00p | 127.00p | 129.00p | 91000 |
| 26/05/2010 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 25/05/2010 | 140.50p | 140.50p | 130.00p | 131.00p | 2193 |
| 24/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 21/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 20/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 19/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 18/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 17/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 14/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 13/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 12/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 11/05/2010 | 140.50p | 140.50p | 138.00p | 140.50p | 1000 |
| 10/05/2010 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 07/05/2010 | 142.50p | 142.50p | 140.50p | 140.50p | 0 |
| 06/05/2010 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/05/2010 | 145.50p | 145.50p | 142.50p | 142.50p | 0 |
| 04/05/2010 | 148.00p | 148.00p | 145.50p | 145.50p | 0 |
| 30/04/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 29/04/2010 | 148.00p | 153.00p | 148.00p | 148.00p | 186 |
| 28/04/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 27/04/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 26/04/2010 | 148.00p | 148.00p | 145.00p | 148.00p | 3000 |
| 23/04/2010 | 146.50p | 150.00p | 146.50p | 148.00p | 3000 |
| 22/04/2010 | 145.00p | 149.00p | 145.00p | 146.50p | 1950 |
| 21/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/04/2010 | 145.00p | 150.00p | 140.00p | 145.00p | 9884 |
| 01/04/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/03/2010 | 147.50p | 150.00p | 145.00p | 145.00p | 28500 |
| 29/03/2010 | 148.00p | 150.00p | 145.00p | 147.50p | 15000 |
| 26/03/2010 | 148.00p | 150.00p | 143.00p | 146.50p | 20000 |
| 25/03/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 24/03/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 30000 |
| 23/03/2010 | 150.00p | 151.00p | 143.00p | 148.00p | 75000 |
| 22/03/2010 | 147.00p | 157.00p | 147.00p | 150.00p | 8224 |
| 19/03/2010 | 145.50p | 151.00p | 145.50p | 147.00p | 4810 |
| 18/03/2010 | 145.50p | 149.00p | 145.50p | 145.50p | 2000 |
| 17/03/2010 | 145.50p | 145.50p | 142.00p | 145.50p | 4200 |
| 16/03/2010 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 15/03/2010 | 148.50p | 148.50p | 145.00p | 145.50p | 199 |
| 12/03/2010 | 148.50p | 148.50p | 145.00p | 148.50p | 1500 |
| 11/03/2010 | 143.50p | 148.50p | 143.50p | 148.50p | 1000 |
| 10/03/2010 | 143.50p | 149.00p | 143.50p | 143.50p | 8000 |
*Close Price adjusted for both dividends and splits