Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2009 74.50p 74.50p 74.50p 74.50p 0
26/05/2009 74.50p 74.50p 74.50p 74.50p 1000
22/05/2009 74.50p 74.50p 74.50p 74.50p 0
21/05/2009 72.50p 74.50p 72.50p 74.50p 0
20/05/2009 74.50p 74.50p 74.50p 74.50p 6500
19/05/2009 74.50p 74.50p 74.50p 74.50p 0
18/05/2009 74.50p 74.50p 74.50p 74.50p 0
15/05/2009 74.50p 74.50p 74.50p 74.50p 0
14/05/2009 74.50p 74.50p 74.50p 74.50p 0
13/05/2009 74.50p 74.50p 74.50p 74.50p 1000
12/05/2009 75.00p 75.00p 75.00p 75.00p 1700
11/05/2009 75.00p 75.00p 75.00p 75.00p 300
08/05/2009 77.50p 77.50p 75.00p 75.00p 2083
07/05/2009 77.50p 77.50p 77.50p 77.50p 2102
06/05/2009 79.50p 79.50p 77.50p 77.50p 2694
05/05/2009 82.00p 82.00p 79.50p 79.50p 14538
01/05/2009 82.00p 82.00p 82.00p 82.00p 500
30/04/2009 82.00p 82.00p 82.00p 82.00p 1568
29/04/2009 82.00p 82.00p 82.00p 82.00p 14000
28/04/2009 79.00p 82.00p 79.00p 82.00p 12000
27/04/2009 77.00p 79.00p 77.00p 79.00p 4050
24/04/2009 77.00p 77.00p 77.00p 77.00p 1000
23/04/2009 73.50p 77.00p 73.50p 77.00p 2500
22/04/2009 73.50p 73.50p 73.50p 73.50p 1064
21/04/2009 73.50p 73.50p 73.50p 73.50p 2500
20/04/2009 71.50p 72.50p 71.50p 72.50p 5000
17/04/2009 68.50p 71.50p 68.50p 71.50p 9925
16/04/2009 64.00p 68.50p 64.00p 68.50p 40027
15/04/2009 62.50p 64.00p 62.50p 64.00p 14568
14/04/2009 69.50p 69.50p 61.50p 62.50p 63969
09/04/2009 70.00p 70.00p 69.50p 69.50p 25854
08/04/2009 72.50p 72.50p 70.00p 70.00p 2445
07/04/2009 73.50p 73.50p 72.50p 72.50p 66
06/04/2009 72.50p 72.50p 72.50p 72.50p 1500
03/04/2009 73.00p 73.50p 72.50p 72.50p 2808
02/04/2009 73.00p 73.00p 73.00p 73.00p 0
01/04/2009 73.50p 73.50p 73.00p 73.00p 3000
31/03/2009 73.50p 73.50p 73.50p 73.50p 3000
30/03/2009 77.50p 77.50p 73.50p 73.50p 14997
27/03/2009 77.50p 77.50p 77.50p 77.50p 0
26/03/2009 77.50p 77.50p 77.50p 77.50p 0
25/03/2009 77.50p 77.50p 77.50p 77.50p 0
24/03/2009 77.50p 77.50p 77.50p 77.50p 1000
23/03/2009 77.50p 77.50p 77.50p 77.50p 4337
20/03/2009 77.50p 77.50p 77.50p 77.50p 0
19/03/2009 76.50p 77.50p 76.50p 77.50p 1000
18/03/2009 78.50p 78.50p 76.50p 76.50p 3000
17/03/2009 76.50p 76.50p 76.50p 76.50p 6500
16/03/2009 76.50p 76.50p 76.50p 76.50p 0
13/03/2009 76.50p 76.50p 76.50p 76.50p 0
12/03/2009 77.50p 77.50p 76.50p 76.50p 1000
11/03/2009 77.50p 77.50p 77.50p 77.50p 1250
10/03/2009 79.50p 79.50p 77.50p 77.50p 5000
09/03/2009 79.50p 79.50p 79.50p 79.50p 4000
06/03/2009 78.50p 79.50p 78.50p 79.50p 0
05/03/2009 79.50p 79.50p 79.50p 79.50p 0
04/03/2009 79.50p 79.50p 78.50p 79.50p 1500
03/03/2009 83.00p 83.00p 79.50p 79.50p 9871
02/03/2009 87.50p 87.50p 83.00p 83.00p 6580
27/02/2009 88.00p 88.00p 87.00p 87.00p 1500
26/02/2009 88.00p 88.00p 88.00p 88.00p 1094
25/02/2009 88.00p 88.00p 88.00p 88.00p 5532
24/02/2009 88.00p 88.00p 88.00p 88.00p 0
23/02/2009 87.00p 88.00p 87.00p 88.00p 9094
20/02/2009 87.00p 87.00p 87.00p 87.00p 43
19/02/2009 87.00p 87.00p 87.00p 87.00p 0
18/02/2009 87.00p 87.00p 87.00p 87.00p 200
17/02/2009 87.00p 87.00p 87.00p 87.00p 0
16/02/2009 86.00p 87.00p 86.00p 87.00p 17947
13/02/2009 86.00p 86.00p 86.00p 86.00p 44
12/02/2009 86.00p 86.00p 86.00p 86.00p 0
11/02/2009 85.50p 86.00p 85.50p 86.00p 1500
10/02/2009 85.50p 85.50p 85.50p 85.50p 0
09/02/2009 85.50p 85.50p 85.50p 85.50p 5000
06/02/2009 85.50p 85.50p 85.50p 85.50p 0
05/02/2009 83.50p 85.50p 83.50p 85.50p 7811
04/02/2009 83.50p 83.50p 83.50p 83.50p 0
03/02/2009 83.50p 83.50p 83.50p 83.50p 0
02/02/2009 80.50p 83.50p 80.50p 83.50p 2667
30/01/2009 81.50p 81.50p 80.50p 80.50p 4000
29/01/2009 81.50p 81.50p 81.50p 81.50p 0
28/01/2009 81.50p 81.50p 81.50p 81.50p 0
27/01/2009 81.50p 81.50p 81.50p 81.50p 0
26/01/2009 81.00p 81.50p 81.00p 81.50p 1730
23/01/2009 81.00p 81.00p 81.00p 81.00p 2382
22/01/2009 81.00p 81.00p 81.00p 81.00p 0
21/01/2009 81.00p 81.00p 81.00p 81.00p 6500
20/01/2009 80.50p 80.50p 80.50p 80.50p 0
19/01/2009 78.50p 80.50p 78.50p 80.50p 10000
16/01/2009 78.50p 78.50p 78.50p 78.50p 0
15/01/2009 78.50p 78.50p 78.50p 78.50p 0
14/01/2009 76.50p 78.50p 76.50p 78.50p 1573
13/01/2009 76.50p 76.50p 76.50p 76.50p 0
12/01/2009 76.50p 76.50p 76.50p 76.50p 0
09/01/2009 75.50p 76.50p 75.50p 76.50p 1000
08/01/2009 75.50p 75.50p 75.50p 75.50p 0
07/01/2009 74.00p 75.50p 74.00p 75.50p 0
06/01/2009 74.00p 74.00p 74.00p 74.00p 0
05/01/2009 74.00p 74.00p 74.00p 74.00p 0
02/01/2009 72.50p 74.00p 72.50p 74.00p 0
31/12/2008 72.50p 72.50p 72.50p 72.50p 0
30/12/2008 72.50p 72.50p 72.50p 72.50p 1000
29/12/2008 72.50p 72.50p 72.50p 72.50p 0
24/12/2008 70.50p 72.50p 70.50p 72.50p 0
23/12/2008 74.50p 74.50p 72.50p 72.50p 0
22/12/2008 74.50p 74.50p 74.50p 74.50p 4258
19/12/2008 74.50p 74.50p 74.50p 74.50p 0
18/12/2008 74.50p 74.50p 74.50p 74.50p 0
17/12/2008 74.50p 74.50p 74.50p 74.50p 0
16/12/2008 74.50p 74.50p 74.50p 74.50p 7734
15/12/2008 76.00p 76.00p 74.50p 74.50p 1500
12/12/2008 76.00p 76.00p 76.00p 76.00p 0
11/12/2008 77.50p 77.50p 76.00p 76.00p 11116
10/12/2008 77.50p 77.50p 77.50p 77.50p 0
09/12/2008 77.50p 77.50p 77.50p 77.50p 0
08/12/2008 77.50p 77.50p 77.50p 77.50p 0
05/12/2008 78.50p 78.50p 77.50p 77.50p 2000
04/12/2008 78.50p 78.50p 78.50p 78.50p 5000
03/12/2008 78.50p 78.50p 78.50p 78.50p 6559
02/12/2008 75.00p 78.50p 75.00p 78.50p 7195
01/12/2008 75.00p 75.00p 75.00p 75.00p 1183
28/11/2008 75.00p 75.00p 75.00p 75.00p 0
27/11/2008 75.00p 75.00p 75.00p 75.00p 0
26/11/2008 75.00p 75.00p 75.00p 75.00p 0
25/11/2008 75.00p 75.00p 75.00p 75.00p 0
24/11/2008 75.00p 75.00p 75.00p 75.00p 0
21/11/2008 75.00p 75.00p 75.00p 75.00p 36150
20/11/2008 77.00p 77.00p 75.00p 75.00p 2000
19/11/2008 78.00p 78.00p 77.00p 77.00p 0
18/11/2008 79.50p 79.50p 78.00p 78.00p 0
17/11/2008 84.50p 84.50p 78.00p 78.00p 2949
14/11/2008 84.50p 84.50p 84.50p 84.50p 0
13/11/2008 84.50p 84.50p 84.50p 84.50p 599521
12/11/2008 85.50p 85.50p 84.50p 84.50p 0
11/11/2008 87.50p 87.50p 87.50p 87.50p 0
10/11/2008 87.50p 87.50p 86.50p 87.50p 0
07/11/2008 87.50p 87.50p 87.50p 87.50p 0
06/11/2008 86.50p 87.50p 86.50p 87.50p 750
05/11/2008 86.50p 86.50p 86.50p 86.50p 0
04/11/2008 86.50p 86.50p 86.50p 86.50p 7747
03/11/2008 85.50p 86.50p 85.50p 86.50p 2809
31/10/2008 85.50p 85.50p 85.50p 85.50p 0
30/10/2008 85.50p 85.50p 85.50p 85.50p 0
29/10/2008 84.50p 85.50p 84.50p 85.50p 8500
28/10/2008 84.50p 84.50p 84.50p 84.50p 0
27/10/2008 90.50p 90.50p 84.50p 84.50p 4616
24/10/2008 90.50p 90.50p 90.50p 90.50p 0
23/10/2008 90.50p 90.50p 90.50p 90.50p 1160
22/10/2008 90.50p 90.50p 90.50p 90.50p 0
21/10/2008 90.50p 90.50p 90.50p 90.50p 0
20/10/2008 93.50p 93.50p 90.50p 90.50p 1600
17/10/2008 95.50p 95.50p 93.50p 93.50p 1000
16/10/2008 96.50p 96.50p 95.50p 95.50p 7700
15/10/2008 95.00p 96.50p 95.00p 96.50p 97435
14/10/2008 91.00p 94.00p 91.00p 93.00p 26667
13/10/2008 91.00p 91.00p 91.00p 91.00p 2041
10/10/2008 90.50p 91.00p 90.50p 91.00p 3345
09/10/2008 88.50p 90.50p 88.50p 90.50p 4126
08/10/2008 90.00p 90.00p 88.50p 88.50p 3442
07/10/2008 90.00p 90.00p 90.00p 90.00p 0
06/10/2008 90.00p 90.00p 90.00p 90.00p 0
03/10/2008 89.50p 90.00p 89.50p 90.00p 15000
02/10/2008 89.50p 89.50p 89.50p 89.50p 0
01/10/2008 89.50p 89.50p 89.50p 89.50p 2000
30/09/2008 89.50p 89.50p 89.50p 89.50p 951
29/09/2008 89.50p 89.50p 89.50p 89.50p 0
26/09/2008 85.50p 89.50p 85.50p 89.50p 43000
25/09/2008 85.50p 85.50p 85.50p 85.50p 2000
24/09/2008 85.50p 85.50p 85.50p 85.50p 1100
23/09/2008 85.50p 85.50p 85.50p 85.50p 5600
22/09/2008 85.50p 85.50p 85.50p 85.50p 0
19/09/2008 85.50p 85.50p 85.50p 85.50p 10000
18/09/2008 85.50p 85.50p 85.50p 85.50p 32500
17/09/2008 85.50p 85.50p 85.50p 85.50p 7500
16/09/2008 85.50p 85.50p 85.50p 85.50p 37500
15/09/2008 85.50p 85.50p 85.50p 85.50p 20000
12/09/2008 85.50p 85.50p 85.50p 85.50p 18324
11/09/2008 79.00p 85.50p 79.00p 85.50p 72507
10/09/2008 77.50p 77.50p 77.50p 77.50p 0
09/09/2008 77.50p 77.50p 77.50p 77.50p 0
08/09/2008 77.50p 77.50p 77.50p 77.50p 0
05/09/2008 77.50p 77.50p 77.50p 77.50p 1000
04/09/2008 77.50p 77.50p 77.50p 77.50p 0
03/09/2008 77.50p 77.50p 77.50p 77.50p 120
02/09/2008 77.50p 77.50p 77.50p 77.50p 0
01/09/2008 77.50p 77.50p 77.50p 77.50p 0
29/08/2008 77.50p 77.50p 77.50p 77.50p 1500
28/08/2008 77.50p 77.50p 77.50p 77.50p 0
27/08/2008 77.50p 77.50p 77.50p 77.50p 1500
26/08/2008 77.50p 77.50p 77.50p 77.50p 0
22/08/2008 77.50p 77.50p 77.50p 77.50p 0
21/08/2008 77.50p 77.50p 77.50p 77.50p 0
20/08/2008 77.50p 77.50p 77.50p 77.50p 0
19/08/2008 77.50p 77.50p 77.50p 77.50p 0
18/08/2008 77.50p 77.50p 77.50p 77.50p 10000
15/08/2008 77.50p 77.50p 77.50p 77.50p 0
14/08/2008 77.50p 77.50p 77.50p 77.50p 3000
13/08/2008 76.50p 77.50p 76.50p 77.50p 0
12/08/2008 76.50p 76.50p 76.50p 76.50p 1050
11/08/2008 76.50p 76.50p 76.50p 76.50p 0

*Close Price adjusted for both dividends and splits