Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2007 83.50p 83.50p 83.00p 83.00p 8000
23/10/2007 83.50p 83.50p 83.50p 83.50p 0
22/10/2007 83.50p 83.50p 83.50p 83.50p 0
19/10/2007 84.50p 84.50p 84.50p 84.50p 0
18/10/2007 84.50p 84.50p 84.50p 84.50p 1495
17/10/2007 84.50p 84.50p 84.50p 84.50p 1500
16/10/2007 84.50p 84.50p 84.50p 84.50p 200
15/10/2007 84.50p 84.50p 84.50p 84.50p 0
12/10/2007 84.50p 84.50p 84.50p 84.50p 57500
11/10/2007 84.50p 84.50p 84.50p 84.50p 0
10/10/2007 86.00p 86.00p 84.50p 84.50p 5000
09/10/2007 86.00p 86.00p 86.00p 86.00p 2250
08/10/2007 87.00p 87.00p 86.00p 86.00p 2173
05/10/2007 89.00p 89.00p 87.00p 87.00p 5000
04/10/2007 89.00p 89.00p 89.00p 89.00p 0
03/10/2007 89.50p 89.00p 89.00p 89.00p 1000
02/10/2007 89.00p 89.50p 89.00p 89.50p 15990
01/10/2007 91.00p 91.00p 89.00p 89.00p 37400
28/09/2007 91.00p 91.00p 91.00p 91.00p 0
27/09/2007 92.50p 92.50p 91.00p 91.00p 10961
26/09/2007 93.00p 93.00p 92.00p 92.00p 46088
25/09/2007 93.00p 93.00p 93.00p 93.00p 12189
24/09/2007 89.50p 93.00p 89.50p 93.00p 5323
21/09/2007 87.00p 89.50p 87.00p 89.50p 5000
20/09/2007 87.00p 87.00p 87.00p 87.00p 4888
19/09/2007 87.00p 87.00p 87.00p 87.00p 0
18/09/2007 87.00p 87.00p 87.00p 87.00p 0
17/09/2007 87.00p 87.00p 87.00p 87.00p 0
14/09/2007 87.50p 87.50p 87.00p 87.00p 1924
13/09/2007 87.00p 88.00p 87.00p 88.00p 15000
12/09/2007 86.50p 86.50p 86.50p 86.50p 0
11/09/2007 87.00p 87.00p 86.50p 86.50p 0
10/09/2007 88.00p 88.00p 87.00p 87.00p 8500
07/09/2007 86.50p 88.00p 86.50p 88.00p 11000
06/09/2007 85.00p 86.50p 85.00p 86.50p 5900
05/09/2007 81.50p 85.00p 81.50p 85.00p 15500
04/09/2007 83.50p 83.50p 81.00p 81.50p 25000
03/09/2007 83.50p 83.50p 83.50p 83.50p 5200
31/08/2007 83.50p 83.50p 83.50p 83.50p 4558
30/08/2007 80.00p 83.50p 80.00p 83.50p 3500
29/08/2007 78.00p 80.00p 78.00p 80.00p 12821
28/08/2007 78.00p 78.00p 78.00p 78.00p 0
24/08/2007 75.75p 78.00p 75.75p 78.00p 1000
23/08/2007 74.75p 75.75p 74.75p 75.75p 12500
22/08/2007 74.75p 74.75p 74.75p 74.75p 0
21/08/2007 74.75p 74.75p 74.75p 74.75p 0
20/08/2007 74.25p 74.75p 74.25p 74.75p 0
17/08/2007 74.25p 74.25p 74.00p 74.25p 0
16/08/2007 75.00p 75.00p 74.25p 74.25p 0
15/08/2007 75.50p 75.50p 75.50p 75.50p 0
14/08/2007 75.50p 75.50p 75.50p 75.50p 0
13/08/2007 75.50p 75.50p 75.50p 75.50p 2000
10/08/2007 75.50p 75.50p 75.50p 75.50p 0
09/08/2007 76.00p 76.00p 76.00p 76.00p 1780
08/08/2007 76.00p 76.00p 76.00p 76.00p 0
07/08/2007 76.00p 76.00p 76.00p 76.00p 0
06/08/2007 76.00p 76.00p 76.00p 76.00p 0
03/08/2007 76.00p 76.00p 76.00p 76.00p 0
02/08/2007 76.00p 76.00p 76.00p 76.00p 0
01/08/2007 76.00p 76.00p 76.00p 76.00p 0
31/07/2007 73.00p 76.00p 73.00p 76.00p 17000
30/07/2007 73.00p 73.00p 73.00p 73.00p 0
27/07/2007 77.00p 77.00p 72.00p 73.00p 2780
26/07/2007 78.50p 78.50p 78.50p 78.50p 2000
25/07/2007 77.50p 78.50p 77.50p 78.50p 155
24/07/2007 78.50p 78.50p 78.50p 78.50p 0
23/07/2007 78.50p 78.50p 78.50p 78.50p 1500
20/07/2007 78.50p 78.50p 78.50p 78.50p 0
19/07/2007 78.50p 78.50p 78.50p 78.50p 0
18/07/2007 79.50p 79.50p 78.50p 78.50p 3250
17/07/2007 79.50p 79.50p 79.50p 79.50p 0
16/07/2007 79.50p 79.50p 79.50p 79.50p 150
13/07/2007 79.50p 79.50p 79.50p 79.50p 1500
12/07/2007 79.50p 79.50p 79.50p 79.50p 0
11/07/2007 79.50p 79.50p 79.50p 79.50p 0
10/07/2007 79.50p 79.50p 79.50p 79.50p 0
09/07/2007 79.50p 79.50p 79.50p 79.50p 0
06/07/2007 79.50p 79.50p 79.50p 79.50p 0
05/07/2007 79.50p 79.50p 79.50p 79.50p 0
04/07/2007 79.50p 79.50p 79.50p 79.50p 0
03/07/2007 79.50p 79.50p 79.50p 79.50p 0
02/07/2007 79.50p 79.50p 79.50p 79.50p 0
29/06/2007 79.50p 79.50p 79.50p 79.50p 0
28/06/2007 79.50p 79.50p 79.50p 79.50p 0
27/06/2007 79.50p 79.50p 79.50p 79.50p 0
26/06/2007 80.50p 80.50p 79.50p 79.50p 2000
25/06/2007 81.00p 81.00p 80.50p 80.50p 3279
22/06/2007 81.50p 81.50p 81.00p 81.00p 0
21/06/2007 81.50p 81.50p 81.50p 81.50p 470
20/06/2007 84.00p 84.00p 81.50p 81.50p 12047
19/06/2007 84.00p 84.00p 84.00p 84.00p 0
18/06/2007 85.00p 85.00p 84.00p 84.00p 10300
15/06/2007 80.00p 85.00p 80.00p 85.00p 76000
14/06/2007 80.00p 80.00p 80.00p 80.00p 0
13/06/2007 80.00p 80.00p 80.00p 80.00p 0
12/06/2007 81.00p 81.00p 80.00p 80.00p 936
11/06/2007 81.50p 81.50p 81.00p 81.00p 3500
08/06/2007 82.50p 82.50p 81.50p 81.50p 4000
07/06/2007 81.00p 82.50p 81.00p 82.50p 1000
06/06/2007 81.00p 81.00p 81.00p 81.00p 2302
05/06/2007 78.50p 80.00p 78.50p 80.00p 5000
04/06/2007 78.50p 78.50p 77.50p 78.50p 0
01/06/2007 78.50p 78.50p 78.50p 78.50p 0
31/05/2007 80.00p 80.00p 78.50p 78.50p 5513
30/05/2007 81.50p 81.50p 80.00p 80.00p 4333
29/05/2007 81.50p 81.50p 81.50p 81.50p 2500
25/05/2007 81.50p 81.50p 81.50p 81.50p 0
24/05/2007 81.50p 81.50p 81.50p 81.50p 11200
23/05/2007 81.50p 81.50p 81.50p 81.50p 0
22/05/2007 83.50p 83.50p 81.50p 81.50p 5630
21/05/2007 81.50p 83.50p 81.50p 83.50p 9576
18/05/2007 81.50p 82.50p 81.50p 81.50p 547000
17/05/2007 76.50p 81.50p 76.50p 81.50p 178612
16/05/2007 76.50p 76.50p 76.50p 76.50p 15200
15/05/2007 75.00p 76.50p 75.00p 76.50p 25000
14/05/2007 74.50p 75.00p 74.50p 75.00p 0
11/05/2007 74.50p 74.50p 74.50p 74.50p 0
10/05/2007 75.00p 75.00p 74.50p 74.50p 3100
09/05/2007 76.00p 76.00p 75.00p 75.00p 2531
08/05/2007 76.00p 76.00p 76.00p 76.00p 0
04/05/2007 76.50p 76.50p 76.00p 76.00p 0
03/05/2007 76.50p 77.50p 76.50p 76.50p 0
02/05/2007 80.50p 80.50p 76.50p 76.50p 10172
01/05/2007 80.50p 80.50p 80.50p 80.50p 3000
30/04/2007 80.50p 80.50p 80.50p 80.50p 0
27/04/2007 81.50p 81.50p 80.50p 80.50p 2264
26/04/2007 81.50p 81.50p 81.50p 81.50p 0
25/04/2007 82.50p 82.50p 81.50p 81.50p 2650
24/04/2007 83.00p 84.50p 82.50p 82.50p 3501
23/04/2007 82.50p 83.50p 82.50p 83.00p 6587
20/04/2007 83.50p 83.50p 82.50p 82.50p 218500
19/04/2007 75.00p 83.50p 75.00p 83.50p 31070
18/04/2007 70.50p 75.00p 70.50p 75.00p 32000
17/04/2007 70.50p 70.50p 70.50p 70.50p 20000
16/04/2007 70.00p 70.50p 70.00p 70.50p 1500
13/04/2007 68.50p 70.00p 68.50p 70.00p 14922
12/04/2007 67.00p 68.50p 67.00p 68.50p 826500
11/04/2007 67.00p 67.00p 67.00p 67.00p 0
10/04/2007 67.00p 67.00p 67.00p 67.00p 0
05/04/2007 67.00p 67.00p 67.00p 67.00p 2500
04/04/2007 67.00p 67.00p 67.00p 67.00p 0
03/04/2007 67.00p 67.00p 67.00p 67.00p 0
02/04/2007 67.00p 67.00p 67.00p 67.00p 1000
30/03/2007 65.00p 67.00p 65.00p 67.00p 11800
29/03/2007 65.00p 65.00p 64.50p 65.00p 10000
28/03/2007 66.00p 66.00p 64.50p 64.50p 77000
27/03/2007 66.00p 66.00p 66.00p 66.00p 4000
26/03/2007 66.00p 66.00p 66.00p 66.00p 0
23/03/2007 66.00p 66.50p 66.00p 66.00p 0
22/03/2007 66.00p 66.00p 66.00p 66.00p 1985
21/03/2007 66.00p 66.00p 66.00p 66.00p 0
20/03/2007 68.50p 68.50p 66.00p 66.00p 0
19/03/2007 69.50p 69.50p 68.50p 68.50p 17450
16/03/2007 70.00p 70.00p 69.50p 69.50p 10453
15/03/2007 70.00p 70.00p 70.00p 70.00p 9000
14/03/2007 70.00p 70.00p 70.00p 70.00p 1100
13/03/2007 70.00p 70.50p 70.00p 70.00p 2033
12/03/2007 70.00p 70.00p 70.00p 70.00p 0
09/03/2007 70.00p 70.00p 70.00p 70.00p 8924
08/03/2007 70.00p 70.00p 70.00p 70.00p 3000
07/03/2007 70.00p 70.00p 70.00p 70.00p 14000
06/03/2007 70.00p 70.00p 70.00p 70.00p 0
05/03/2007 71.00p 71.00p 70.00p 70.00p 15000
02/03/2007 67.50p 71.00p 67.50p 71.00p 26500
01/03/2007 64.50p 64.50p 64.50p 64.50p 7351
28/02/2007 63.00p 64.50p 63.00p 64.50p 30500
27/02/2007 64.50p 65.50p 64.50p 64.50p 4685
26/02/2007 65.00p 65.00p 61.50p 64.50p 48617
23/02/2007 65.00p 65.00p 65.00p 65.00p 4000
22/02/2007 65.00p 65.00p 65.00p 65.00p 2500
21/02/2007 65.00p 65.00p 65.00p 65.00p 5000
20/02/2007 66.50p 66.50p 65.00p 65.00p 17672
19/02/2007 66.50p 66.50p 66.50p 66.50p 0
16/02/2007 66.50p 66.50p 66.50p 66.50p 165
15/02/2007 66.50p 67.50p 66.50p 66.50p 3970
14/02/2007 66.50p 66.50p 66.50p 66.50p 2000
13/02/2007 66.50p 66.50p 66.50p 66.50p 0
12/02/2007 66.50p 66.50p 66.50p 66.50p 8500
09/02/2007 66.50p 66.50p 66.50p 66.50p 200
08/02/2007 66.50p 66.50p 66.50p 66.50p 323
07/02/2007 66.50p 66.50p 66.50p 66.50p 500
06/02/2007 67.50p 67.50p 66.50p 66.50p 2000
05/02/2007 67.50p 67.50p 67.50p 67.50p 0
02/02/2007 67.50p 67.50p 67.50p 67.50p 0
01/02/2007 71.50p 71.50p 67.50p 67.50p 21692
31/01/2007 65.50p 71.50p 65.50p 71.50p 45301
30/01/2007 64.00p 64.00p 64.00p 64.00p 0
29/01/2007 64.50p 64.50p 64.00p 64.00p 6100
26/01/2007 64.00p 64.50p 64.00p 64.50p 3269
25/01/2007 64.00p 64.00p 64.00p 64.00p 3700
24/01/2007 64.00p 64.00p 64.00p 64.00p 0
23/01/2007 64.00p 64.00p 64.00p 64.00p 1000
22/01/2007 64.00p 64.00p 64.00p 64.00p 0
19/01/2007 64.00p 64.00p 64.00p 64.00p 1500
18/01/2007 63.50p 64.00p 63.50p 64.00p 0
17/01/2007 64.50p 64.50p 63.50p 63.50p 2412
16/01/2007 64.50p 64.50p 64.50p 64.50p 51000
15/01/2007 65.00p 65.00p 64.50p 64.50p 2416
12/01/2007 65.00p 65.00p 65.00p 65.00p 0
11/01/2007 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits