Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/08/2008 76.50p 76.50p 76.50p 76.50p 0
07/08/2008 80.00p 80.00p 76.50p 76.50p 2191
06/08/2008 80.00p 80.00p 80.00p 80.00p 0
05/08/2008 80.00p 80.00p 80.00p 80.00p 0
04/08/2008 80.00p 80.00p 80.00p 80.00p 0
01/08/2008 80.00p 80.00p 80.00p 80.00p 123
31/07/2008 78.50p 80.00p 78.50p 80.00p 0
30/07/2008 80.50p 80.50p 80.00p 80.00p 0
29/07/2008 80.50p 80.50p 80.50p 80.50p 0
28/07/2008 81.50p 81.50p 81.50p 81.50p 0
25/07/2008 81.50p 81.50p 81.50p 81.50p 0
24/07/2008 81.50p 81.50p 81.50p 81.50p 0
23/07/2008 81.50p 81.50p 81.50p 81.50p 0
22/07/2008 81.50p 81.50p 81.50p 81.50p 0
21/07/2008 81.50p 81.50p 81.50p 81.50p 0
18/07/2008 81.50p 81.50p 81.50p 81.50p 0
17/07/2008 81.50p 81.50p 81.50p 81.50p 0
16/07/2008 81.50p 81.50p 81.50p 81.50p 0
15/07/2008 81.50p 81.50p 81.50p 81.50p 0
14/07/2008 81.50p 81.50p 81.50p 81.50p 0
11/07/2008 81.50p 81.50p 81.50p 81.50p 0
10/07/2008 81.50p 81.50p 81.50p 81.50p 0
09/07/2008 81.50p 81.50p 81.50p 81.50p 0
08/07/2008 81.50p 81.50p 81.50p 81.50p 0
07/07/2008 83.00p 84.50p 83.00p 83.00p 0
04/07/2008 83.00p 83.00p 83.00p 83.00p 0
03/07/2008 83.00p 84.50p 83.00p 83.00p 0
02/07/2008 84.00p 84.50p 83.00p 83.00p 0
01/07/2008 84.00p 84.00p 84.00p 84.00p 0
30/06/2008 84.00p 84.00p 84.00p 84.00p 950
27/06/2008 84.50p 84.50p 84.00p 84.00p 3150
26/06/2008 86.50p 86.50p 84.50p 84.50p 1750
25/06/2008 86.50p 86.50p 86.50p 86.50p 0
24/06/2008 87.50p 88.50p 86.50p 86.50p 18000
23/06/2008 87.50p 87.50p 86.50p 87.50p 0
20/06/2008 87.50p 87.50p 87.50p 87.50p 0
19/06/2008 87.50p 87.50p 87.50p 87.50p 2000
18/06/2008 87.50p 87.50p 87.50p 87.50p 0
17/06/2008 87.50p 87.50p 87.50p 87.50p 0
16/06/2008 87.50p 87.50p 87.50p 87.50p 1750
13/06/2008 87.50p 87.50p 87.50p 87.50p 0
12/06/2008 87.50p 88.50p 87.50p 87.50p 0
11/06/2008 87.50p 87.50p 87.50p 87.50p 22
10/06/2008 87.50p 88.50p 87.50p 87.50p 3686
09/06/2008 87.50p 87.50p 87.50p 87.50p 3000
06/06/2008 89.50p 89.50p 87.50p 87.50p 15000
05/06/2008 89.50p 89.50p 89.50p 89.50p 0
04/06/2008 89.50p 90.50p 89.50p 89.50p 0
03/06/2008 89.50p 89.50p 89.50p 89.50p 0
02/06/2008 89.50p 89.50p 88.50p 89.50p 4330
30/05/2008 89.50p 89.50p 89.50p 89.50p 10000
29/05/2008 89.50p 89.50p 89.50p 89.50p 15000
28/05/2008 89.50p 89.50p 89.50p 89.50p 14000
27/05/2008 89.50p 89.50p 88.50p 89.50p 4000
23/05/2008 89.50p 89.50p 89.50p 89.50p 4964
22/05/2008 89.50p 89.50p 89.50p 89.50p 15000
21/05/2008 89.50p 89.50p 89.50p 89.50p 0
20/05/2008 89.50p 89.50p 89.50p 89.50p 0
19/05/2008 89.50p 89.50p 89.50p 89.50p 11775
16/05/2008 89.50p 89.50p 89.50p 89.50p 5610
15/05/2008 89.50p 89.50p 89.50p 89.50p 0
14/05/2008 89.50p 89.50p 89.50p 89.50p 23
13/05/2008 89.00p 89.50p 89.00p 89.50p 2000
12/05/2008 89.00p 89.00p 89.00p 89.00p 0
09/05/2008 89.00p 89.00p 89.00p 89.00p 0
08/05/2008 89.00p 89.00p 89.00p 89.00p 0
07/05/2008 89.50p 89.50p 89.00p 89.00p 544
06/05/2008 88.50p 89.50p 88.50p 89.50p 7790
02/05/2008 88.50p 88.50p 88.50p 88.50p 0
01/05/2008 87.50p 88.50p 86.50p 88.50p 4285
30/04/2008 87.50p 88.50p 87.50p 87.50p 191
29/04/2008 87.50p 87.50p 87.50p 87.50p 0
28/04/2008 87.50p 87.50p 87.50p 87.50p 3000
25/04/2008 87.50p 87.50p 87.50p 87.50p 4127
24/04/2008 87.50p 88.50p 87.50p 87.50p 0
23/04/2008 87.50p 88.50p 87.50p 87.50p 0
22/04/2008 87.50p 88.50p 87.50p 87.50p 0
21/04/2008 87.50p 87.50p 87.50p 87.50p 0
18/04/2008 87.50p 88.50p 87.50p 87.50p 7000
17/04/2008 87.50p 88.50p 87.50p 87.50p 0
16/04/2008 87.50p 88.50p 87.50p 87.50p 0
15/04/2008 87.50p 88.50p 87.50p 87.50p 11500
14/04/2008 87.50p 87.50p 87.50p 87.50p 3000
11/04/2008 87.50p 88.50p 87.50p 87.50p 600
10/04/2008 87.50p 87.50p 87.50p 87.50p 1037
09/04/2008 86.50p 87.50p 86.50p 87.50p 0
08/04/2008 87.50p 87.50p 87.50p 87.50p 0
07/04/2008 87.50p 87.50p 87.50p 87.50p 691
04/04/2008 87.50p 87.50p 86.50p 87.50p 0
03/04/2008 87.50p 87.50p 86.50p 87.50p 0
02/04/2008 88.50p 88.50p 87.50p 87.50p 52000
01/04/2008 85.00p 88.50p 85.00p 88.50p 5506
31/03/2008 85.00p 85.00p 85.00p 85.00p 0
28/03/2008 85.00p 85.00p 85.00p 85.00p 0
27/03/2008 85.00p 86.50p 85.00p 85.00p 17500
26/03/2008 85.00p 85.00p 85.00p 85.00p 15000
25/03/2008 86.50p 86.50p 86.50p 86.50p 2000
20/03/2008 86.50p 86.50p 86.50p 86.50p 0
19/03/2008 86.50p 86.50p 86.50p 86.50p 0
18/03/2008 86.50p 86.50p 86.50p 86.50p 0
17/03/2008 86.50p 86.50p 86.50p 86.50p 0
14/03/2008 86.50p 86.50p 86.50p 86.50p 1097
13/03/2008 86.50p 86.50p 86.50p 86.50p 0
12/03/2008 86.50p 86.50p 86.50p 86.50p 0
11/03/2008 89.25p 89.25p 86.50p 86.50p 44494
10/03/2008 89.25p 89.25p 89.25p 89.25p 0
07/03/2008 89.25p 90.00p 89.25p 89.25p 0
06/03/2008 90.00p 91.50p 90.00p 90.00p 30580
05/03/2008 90.00p 91.50p 90.00p 90.00p 0
04/03/2008 90.00p 90.00p 90.00p 90.00p 0
03/03/2008 90.00p 91.50p 90.00p 90.00p 0
29/02/2008 88.50p 90.00p 88.50p 90.00p 150
28/02/2008 87.50p 89.00p 87.50p 89.00p 17500
27/02/2008 87.50p 88.50p 87.50p 88.50p 5800
26/02/2008 83.50p 87.50p 83.50p 87.50p 38280
25/02/2008 81.50p 82.50p 81.50p 82.50p 4000
22/02/2008 81.50p 81.50p 81.50p 81.50p 0
21/02/2008 81.50p 81.50p 81.50p 81.50p 0
20/02/2008 81.50p 81.50p 81.50p 81.50p 0
19/02/2008 81.50p 81.50p 81.50p 81.50p 0
18/02/2008 81.50p 81.50p 81.50p 81.50p 10025
15/02/2008 81.50p 81.50p 81.50p 81.50p 0
14/02/2008 81.50p 81.50p 81.50p 81.50p 0
13/02/2008 82.50p 82.50p 81.50p 81.50p 10000
12/02/2008 83.50p 83.50p 82.50p 82.50p 1250
11/02/2008 79.50p 83.50p 79.50p 83.50p 11494
08/02/2008 79.50p 79.50p 79.50p 79.50p 0
07/02/2008 78.50p 79.50p 78.50p 79.50p 1000
06/02/2008 79.50p 80.50p 79.50p 79.50p 1516
05/02/2008 79.50p 79.50p 79.50p 79.50p 5000
04/02/2008 79.50p 79.50p 79.50p 79.50p 6000
01/02/2008 79.50p 79.50p 78.50p 79.50p 0
31/01/2008 79.50p 79.50p 79.50p 79.50p 0
30/01/2008 79.50p 79.50p 79.50p 79.50p 5000
29/01/2008 79.50p 79.50p 79.50p 79.50p 0
28/01/2008 79.50p 80.50p 79.50p 79.50p 0
25/01/2008 78.00p 79.50p 76.50p 79.50p 11000
24/01/2008 77.50p 78.00p 77.00p 78.00p 17000
23/01/2008 77.50p 77.50p 77.50p 77.50p 0
22/01/2008 77.50p 77.50p 76.50p 77.50p 0
21/01/2008 81.50p 81.50p 77.50p 77.50p 0
18/01/2008 81.50p 82.00p 81.50p 81.50p 2300
17/01/2008 81.50p 81.50p 81.50p 81.50p 0
16/01/2008 83.50p 85.00p 81.50p 81.50p 6000
15/01/2008 84.50p 84.50p 84.00p 84.00p 6600
14/01/2008 86.50p 86.50p 84.00p 84.50p 26600
11/01/2008 86.50p 88.50p 85.00p 86.50p 53000
10/01/2008 81.00p 84.00p 81.00p 84.00p 6750
09/01/2008 81.00p 81.00p 81.00p 81.00p 15000
08/01/2008 79.00p 81.00p 79.00p 81.00p 0
07/01/2008 79.00p 79.00p 79.00p 79.00p 22545
04/01/2008 77.25p 79.00p 77.25p 79.00p 32663
03/01/2008 77.25p 77.25p 77.25p 77.25p 6341
02/01/2008 77.25p 77.25p 77.25p 77.25p 6150
31/12/2007 74.00p 77.25p 74.00p 77.25p 1000
28/12/2007 70.50p 74.00p 70.00p 74.00p 16650
27/12/2007 70.00p 70.00p 70.00p 70.00p 0
24/12/2007 70.00p 70.00p 70.00p 70.00p 0
21/12/2007 70.00p 70.00p 70.00p 70.00p 0
20/12/2007 71.00p 71.00p 70.00p 70.00p 0
19/12/2007 71.50p 71.50p 71.00p 71.00p 3250
18/12/2007 72.50p 72.50p 72.00p 72.50p 10000
17/12/2007 72.50p 72.50p 72.00p 72.50p 5000
14/12/2007 72.50p 72.50p 72.50p 72.50p 0
13/12/2007 72.50p 72.50p 71.50p 72.50p 2602
12/12/2007 72.50p 72.50p 72.00p 72.50p 0
11/12/2007 72.50p 72.50p 72.50p 72.50p 0
10/12/2007 72.50p 72.50p 72.50p 72.50p 4000
07/12/2007 72.50p 72.50p 72.50p 72.50p 0
06/12/2007 72.50p 72.50p 72.50p 72.50p 1000
05/12/2007 72.00p 72.50p 72.00p 72.50p 0
04/12/2007 74.50p 74.50p 72.00p 72.00p 4000
03/12/2007 74.50p 74.50p 74.50p 74.50p 362
30/11/2007 74.50p 74.50p 74.50p 74.50p 0
29/11/2007 74.50p 74.50p 74.50p 74.50p 200
28/11/2007 75.00p 75.00p 74.50p 74.50p 4000
27/11/2007 75.50p 75.50p 75.00p 75.00p 0
26/11/2007 76.50p 76.50p 75.50p 76.50p 0
23/11/2007 76.50p 76.50p 76.50p 76.50p 0
22/11/2007 78.50p 78.50p 76.50p 76.50p 2000
21/11/2007 80.00p 80.00p 78.50p 78.50p 4000
20/11/2007 80.00p 80.00p 80.00p 80.00p 0
19/11/2007 82.75p 82.75p 80.00p 80.00p 6938
16/11/2007 82.75p 82.75p 82.75p 82.75p 0
15/11/2007 82.75p 82.75p 82.75p 82.75p 1840
14/11/2007 83.25p 83.25p 82.75p 82.75p 3000
13/11/2007 84.00p 84.00p 84.00p 84.00p 0
12/11/2007 84.00p 84.00p 84.00p 84.00p 2100
09/11/2007 84.00p 84.00p 84.00p 84.00p 1418
08/11/2007 84.00p 84.00p 84.00p 84.00p 5000
07/11/2007 84.00p 84.00p 84.00p 84.00p 0
06/11/2007 84.00p 84.00p 84.00p 84.00p 38902
05/11/2007 83.00p 84.00p 83.00p 84.00p 10115
02/11/2007 83.00p 83.00p 83.00p 83.00p 0
01/11/2007 83.00p 83.00p 83.00p 83.00p 0
31/10/2007 83.00p 83.00p 83.00p 83.00p 0
30/10/2007 83.00p 83.00p 83.00p 83.00p 2250
29/10/2007 83.00p 83.00p 83.00p 83.00p 0
26/10/2007 83.00p 83.00p 83.00p 83.00p 0
25/10/2007 83.00p 83.00p 83.00p 83.00p 3000

*Close Price adjusted for both dividends and splits