Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2010 143.50p 143.50p 143.50p 143.50p 0
08/03/2010 133.50p 143.50p 133.50p 143.50p 13848
05/03/2010 129.50p 133.50p 129.50p 133.50p 3729
04/03/2010 129.50p 129.50p 129.50p 129.50p 0
03/03/2010 129.50p 129.50p 129.50p 129.50p 0
02/03/2010 141.00p 141.00p 129.50p 129.50p 14444
01/03/2010 138.50p 142.00p 137.00p 141.00p 4000
26/02/2010 135.50p 138.50p 133.50p 138.50p 4000
25/02/2010 118.50p 135.50p 118.50p 135.50p 13750
24/02/2010 118.50p 118.50p 118.50p 118.50p 0
23/02/2010 118.50p 121.00p 118.50p 118.50p 2000
22/02/2010 118.50p 118.50p 118.50p 118.50p 0
19/02/2010 118.50p 118.50p 118.50p 118.50p 0
18/02/2010 118.50p 118.50p 118.50p 118.50p 45849
17/02/2010 118.50p 118.50p 115.00p 118.50p 30000
16/02/2010 118.50p 118.50p 118.50p 118.50p 0
15/02/2010 118.50p 118.50p 118.50p 118.50p 0
12/02/2010 118.50p 118.50p 118.50p 118.50p 0
11/02/2010 118.50p 118.50p 118.50p 118.50p 0
10/02/2010 118.50p 118.50p 118.50p 118.50p 0
09/02/2010 118.50p 118.50p 118.50p 118.50p 0
08/02/2010 117.50p 118.50p 117.50p 118.50p 0
05/02/2010 117.50p 117.50p 117.50p 117.50p 0
04/02/2010 117.50p 117.50p 117.50p 117.50p 0
03/02/2010 117.50p 117.50p 117.50p 117.50p 0
02/02/2010 117.50p 117.50p 117.50p 117.50p 0
01/02/2010 117.50p 117.50p 117.50p 117.50p 0
29/01/2010 117.50p 117.50p 117.50p 117.50p 0
28/01/2010 117.50p 117.50p 117.50p 117.50p 0
27/01/2010 117.50p 117.50p 117.50p 117.50p 0
26/01/2010 123.50p 123.50p 117.50p 117.50p 2000
25/01/2010 123.50p 123.50p 123.50p 123.50p 0
22/01/2010 123.50p 123.50p 123.50p 123.50p 0
21/01/2010 122.50p 123.50p 122.50p 123.50p 0
20/01/2010 123.50p 123.50p 121.00p 122.50p 4239
19/01/2010 125.50p 125.50p 123.00p 123.50p 1200
18/01/2010 125.50p 125.50p 125.50p 125.50p 0
15/01/2010 125.50p 125.50p 125.50p 125.50p 0
14/01/2010 125.50p 125.50p 119.00p 125.50p 35000
13/01/2010 124.50p 125.50p 124.50p 125.50p 0
12/01/2010 124.50p 124.50p 124.50p 124.50p 0
11/01/2010 124.50p 124.50p 124.50p 124.50p 0
08/01/2010 124.50p 124.50p 124.50p 124.50p 0
07/01/2010 124.50p 124.50p 123.00p 124.50p 2000
06/01/2010 124.50p 124.50p 124.50p 124.50p 0
05/01/2010 124.50p 124.50p 124.50p 124.50p 0
04/01/2010 124.50p 124.50p 124.50p 124.50p 0
31/12/2009 124.50p 124.50p 123.00p 124.50p 202
30/12/2009 124.50p 124.50p 124.50p 124.50p 0
29/12/2009 124.50p 124.50p 124.50p 124.50p 0
24/12/2009 120.00p 124.50p 120.00p 124.50p 1000
23/12/2009 120.00p 120.50p 120.00p 120.00p 0
22/12/2009 117.50p 120.00p 115.50p 116.50p 73114
21/12/2009 117.50p 117.50p 116.50p 117.50p 0
18/12/2009 121.50p 121.50p 117.50p 117.50p 2000
17/12/2009 121.50p 121.50p 121.50p 121.50p 0
16/12/2009 121.50p 121.50p 121.50p 121.50p 0
15/12/2009 128.50p 128.50p 121.50p 121.50p 4750
14/12/2009 128.50p 128.50p 128.50p 128.50p 0
11/12/2009 128.50p 128.50p 128.50p 128.50p 0
10/12/2009 128.50p 128.50p 126.40p 128.50p 2350
09/12/2009 128.50p 128.50p 128.50p 128.50p 0
08/12/2009 127.50p 131.00p 126.40p 128.50p 6479
07/12/2009 122.50p 127.50p 121.00p 127.50p 128300
04/12/2009 121.00p 123.57p 121.00p 122.50p 3500
03/12/2009 121.00p 121.00p 119.80p 121.00p 850
02/12/2009 115.50p 122.50p 115.50p 121.00p 3000
01/12/2009 113.50p 115.50p 113.50p 115.50p 1000
30/11/2009 113.50p 115.00p 112.80p 113.50p 1215
27/11/2009 113.50p 113.50p 113.50p 113.50p 0
26/11/2009 113.50p 113.50p 113.50p 113.50p 0
25/11/2009 113.50p 113.50p 113.50p 113.50p 0
24/11/2009 114.00p 115.00p 113.30p 113.50p 5128
23/11/2009 114.00p 116.00p 114.00p 114.00p 1800
20/11/2009 114.50p 114.50p 112.00p 114.00p 3500
19/11/2009 114.00p 114.50p 113.50p 114.50p 1000
18/11/2009 119.50p 119.50p 114.00p 114.00p 72140
17/11/2009 111.50p 119.50p 111.50p 119.50p 1675
16/11/2009 109.50p 114.50p 106.00p 111.50p 66000
13/11/2009 109.50p 113.00p 109.50p 109.50p 44
12/11/2009 110.00p 110.00p 109.50p 109.50p 0
11/11/2009 122.50p 122.50p 110.00p 110.00p 62571
10/11/2009 110.50p 114.00p 110.50p 110.50p 42366
09/11/2009 110.50p 110.50p 110.50p 110.50p 0
06/11/2009 106.50p 112.00p 110.50p 110.50p 2000
05/11/2009 106.00p 106.50p 105.00p 106.50p 1250
04/11/2009 103.50p 106.00p 103.50p 106.00p 0
03/11/2009 103.50p 106.16p 103.50p 103.50p 1771
02/11/2009 103.50p 103.50p 103.50p 103.50p 4000
30/10/2009 103.50p 103.50p 103.50p 103.50p 0
29/10/2009 103.50p 106.16p 103.50p 103.50p 6628
28/10/2009 100.00p 105.00p 101.50p 105.00p 9500
27/10/2009 103.00p 100.00p 97.00p 100.00p 9744
26/10/2009 104.00p 104.00p 103.00p 103.00p 10500
23/10/2009 104.00p 104.00p 104.00p 104.00p 0
22/10/2009 104.00p 104.00p 104.00p 104.00p 0
21/10/2009 104.00p 104.00p 104.00p 104.00p 0
20/10/2009 106.50p 106.50p 106.50p 106.50p 0
19/10/2009 106.50p 106.50p 106.50p 106.50p 0
16/10/2009 106.50p 106.50p 106.50p 106.50p 0
15/10/2009 107.50p 108.00p 103.00p 106.50p 154002
14/10/2009 108.50p 108.60p 105.00p 107.50p 3175
13/10/2009 108.50p 110.95p 105.50p 108.50p 7200
12/10/2009 108.50p 108.50p 108.50p 108.50p 0
09/10/2009 108.50p 108.50p 108.50p 108.50p 0
08/10/2009 108.50p 108.50p 108.50p 108.50p 0
07/10/2009 108.50p 108.50p 108.50p 108.50p 0
06/10/2009 109.50p 109.50p 108.50p 108.50p 0
05/10/2009 109.50p 109.50p 109.50p 109.50p 0
02/10/2009 109.50p 109.50p 109.50p 109.50p 0
01/10/2009 111.00p 111.00p 109.50p 109.50p 4000
30/09/2009 103.50p 111.00p 103.50p 111.00p 16547
29/09/2009 103.50p 103.50p 103.50p 103.50p 0
28/09/2009 100.00p 104.00p 97.00p 100.50p 11800
25/09/2009 100.00p 100.00p 100.00p 100.00p 0
24/09/2009 100.00p 100.00p 100.00p 100.00p 0
23/09/2009 100.00p 100.00p 100.00p 100.00p 0
22/09/2009 99.50p 100.00p 99.50p 100.00p 0
21/09/2009 100.00p 100.50p 99.50p 99.50p 0
18/09/2009 95.00p 100.00p 95.00p 100.00p 6500
17/09/2009 91.50p 95.00p 91.50p 95.00p 3100
16/09/2009 91.50p 91.50p 91.50p 91.50p 0
15/09/2009 92.50p 95.00p 91.50p 91.50p 7500
14/09/2009 99.00p 92.50p 88.00p 92.50p 10000
11/09/2009 105.50p 103.00p 98.00p 99.00p 10165
10/09/2009 88.50p 105.50p 88.50p 105.50p 7000
09/09/2009 85.50p 89.00p 85.00p 88.50p 4925
08/09/2009 85.50p 85.50p 85.50p 85.50p 0
07/09/2009 85.50p 82.00p 82.00p 85.50p 1150
04/09/2009 85.50p 85.50p 85.50p 85.50p 0
03/09/2009 81.00p 85.50p 85.00p 85.50p 5000
02/09/2009 81.00p 81.00p 81.00p 81.00p 0
01/09/2009 81.00p 84.00p 81.00p 81.00p 2000
28/08/2009 81.00p 84.00p 81.00p 81.00p 281
27/08/2009 80.50p 81.00p 80.50p 81.00p 0
26/08/2009 80.50p 80.50p 80.50p 80.50p 0
25/08/2009 80.50p 80.50p 80.50p 80.50p 0
24/08/2009 80.50p 80.50p 80.50p 80.50p 0
21/08/2009 80.00p 80.00p 79.00p 80.50p 10000
20/08/2009 78.50p 78.50p 78.50p 78.50p 0
19/08/2009 78.50p 78.50p 78.50p 78.50p 0
18/08/2009 78.50p 78.50p 78.50p 78.50p 0
17/08/2009 78.50p 78.50p 78.50p 78.50p 2617
14/08/2009 78.50p 78.50p 78.50p 78.50p 0
13/08/2009 78.50p 78.50p 78.50p 78.50p 8700
12/08/2009 78.50p 78.50p 78.50p 78.50p 0
11/08/2009 78.50p 78.50p 78.50p 78.50p 2500
10/08/2009 78.50p 78.50p 78.50p 78.50p 0
07/08/2009 78.50p 78.50p 78.50p 78.50p 0
06/08/2009 78.50p 78.50p 78.50p 78.50p 0
05/08/2009 78.50p 78.50p 78.50p 78.50p 0
04/08/2009 78.50p 78.50p 78.50p 78.50p 0
03/08/2009 78.50p 78.50p 78.50p 78.50p 664
31/07/2009 78.50p 78.50p 78.50p 78.50p 0
30/07/2009 78.50p 78.50p 78.50p 78.50p 0
29/07/2009 78.50p 78.50p 78.50p 78.50p 3625
28/07/2009 78.50p 78.50p 78.50p 78.50p 0
27/07/2009 78.50p 78.50p 78.50p 78.50p 0
24/07/2009 78.50p 78.50p 78.50p 78.50p 0
23/07/2009 78.50p 78.50p 78.50p 78.50p 0
22/07/2009 78.50p 78.50p 78.50p 78.50p 0
21/07/2009 78.50p 78.50p 78.50p 78.50p 7500
20/07/2009 78.50p 78.50p 78.50p 78.50p 0
17/07/2009 77.50p 78.50p 77.50p 78.50p 150
16/07/2009 77.50p 77.50p 77.50p 77.50p 0
15/07/2009 77.50p 77.50p 77.50p 77.50p 14478
14/07/2009 77.50p 77.50p 77.50p 77.50p 0
13/07/2009 77.50p 77.50p 77.50p 77.50p 269
10/07/2009 77.50p 77.50p 77.50p 77.50p 1232
09/07/2009 77.50p 77.50p 77.50p 77.50p 0
08/07/2009 77.50p 77.50p 77.50p 77.50p 0
07/07/2009 77.50p 77.50p 77.50p 77.50p 0
06/07/2009 77.50p 77.50p 77.50p 77.50p 0
03/07/2009 77.50p 77.50p 77.50p 77.50p 0
02/07/2009 77.50p 77.50p 77.50p 77.50p 0
01/07/2009 76.50p 77.50p 76.50p 77.50p 0
30/06/2009 77.50p 77.50p 77.50p 77.50p 0
29/06/2009 77.50p 77.50p 77.50p 77.50p 0
26/06/2009 77.50p 77.50p 77.50p 77.50p 0
25/06/2009 77.50p 77.50p 77.50p 77.50p 0
24/06/2009 77.50p 77.50p 77.50p 77.50p 685
23/06/2009 77.50p 77.50p 77.50p 77.50p 0
22/06/2009 77.50p 77.50p 77.50p 77.50p 0
19/06/2009 77.50p 77.50p 77.50p 77.50p 692
18/06/2009 77.50p 77.50p 77.50p 77.50p 0
17/06/2009 76.50p 77.50p 76.50p 77.50p 5000
16/06/2009 76.50p 76.50p 76.50p 76.50p 0
15/06/2009 76.50p 76.50p 76.50p 76.50p 0
12/06/2009 76.50p 76.50p 76.50p 76.50p 0
11/06/2009 76.50p 76.50p 76.50p 76.50p 0
10/06/2009 76.50p 76.50p 76.50p 76.50p 0
09/06/2009 76.50p 76.50p 76.50p 76.50p 0
08/06/2009 76.50p 76.50p 76.50p 76.50p 605
05/06/2009 75.00p 76.50p 75.00p 76.50p 10700
04/06/2009 75.00p 75.00p 73.50p 75.00p 4547
03/06/2009 74.50p 75.00p 74.50p 75.00p 0
02/06/2009 74.50p 74.50p 74.50p 74.50p 2500
01/06/2009 74.50p 74.50p 72.50p 74.50p 564
29/05/2009 74.50p 74.50p 74.50p 74.50p 0
28/05/2009 74.50p 74.50p 74.50p 74.50p 0

*Close Price adjusted for both dividends and splits