Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2007 65.00p 65.00p 65.00p 65.00p 100
09/01/2007 65.50p 65.50p 65.00p 65.00p 1468
08/01/2007 65.50p 65.50p 65.50p 65.50p 0
05/01/2007 66.00p 66.00p 65.50p 65.50p 2651
04/01/2007 66.00p 66.00p 66.00p 66.00p 1500
03/01/2007 66.00p 66.00p 66.00p 66.00p 0
02/01/2007 67.00p 67.00p 66.00p 66.00p 1500
29/12/2006 67.00p 67.00p 67.00p 67.00p 2947
28/12/2006 67.00p 67.00p 67.00p 67.00p 2439
27/12/2006 68.50p 68.50p 67.00p 67.00p 6000
22/12/2006 68.50p 68.50p 68.50p 68.50p 29918
21/12/2006 65.50p 68.50p 65.50p 68.50p 18121
20/12/2006 60.50p 65.00p 60.50p 65.00p 38492
19/12/2006 60.50p 60.50p 60.00p 60.50p 9767
18/12/2006 62.00p 62.00p 59.50p 60.50p 28280
15/12/2006 62.00p 62.00p 62.00p 62.00p 2394
14/12/2006 62.00p 62.00p 61.50p 62.00p 11800
13/12/2006 62.00p 62.00p 62.00p 62.00p 0
12/12/2006 62.00p 62.00p 62.00p 62.00p 8727
11/12/2006 61.00p 62.00p 61.00p 62.00p 7750
08/12/2006 59.00p 61.00p 59.00p 61.00p 6500
07/12/2006 59.00p 59.00p 59.00p 59.00p 0
06/12/2006 59.00p 59.00p 59.00p 59.00p 500
05/12/2006 54.50p 58.00p 54.50p 59.50p 25500
04/12/2006 54.50p 54.50p 54.50p 54.50p 0
01/12/2006 54.50p 54.50p 54.50p 54.50p 4155
30/11/2006 54.50p 54.50p 54.50p 54.50p 0
29/11/2006 54.50p 54.50p 54.50p 54.50p 3000
28/11/2006 54.50p 54.50p 54.50p 54.50p 0
27/11/2006 54.50p 54.50p 54.50p 54.50p 4765
24/11/2006 54.50p 54.50p 54.50p 54.50p 3000
23/11/2006 53.50p 54.50p 52.50p 54.50p 0
22/11/2006 52.50p 53.50p 52.00p 53.50p 45500
21/11/2006 53.50p 54.50p 52.50p 52.50p 11340
20/11/2006 54.50p 54.50p 53.50p 53.50p 6209
17/11/2006 54.50p 54.50p 54.50p 54.50p 27122
16/11/2006 54.50p 54.50p 54.50p 54.50p 0
15/11/2006 54.50p 54.50p 54.50p 54.50p 0
14/11/2006 54.50p 54.50p 54.50p 54.50p 2122
13/11/2006 54.50p 54.50p 54.50p 54.50p 11104
10/11/2006 55.00p 55.00p 54.50p 54.50p 5500
09/11/2006 55.00p 55.00p 54.50p 55.00p 0
08/11/2006 55.00p 55.00p 54.50p 54.50p 1500
07/11/2006 55.00p 55.00p 55.00p 55.00p 2000
06/11/2006 55.00p 55.00p 55.00p 55.00p 650
03/11/2006 55.00p 55.00p 55.00p 55.00p 2300
02/11/2006 55.00p 55.50p 55.00p 55.00p 0
01/11/2006 53.50p 55.00p 53.50p 55.00p 2000
31/10/2006 52.50p 53.50p 52.50p 53.50p 2500
30/10/2006 50.50p 52.50p 50.50p 52.50p 54972
27/10/2006 54.50p 54.50p 51.00p 51.00p 21745
26/10/2006 54.50p 54.50p 54.50p 54.50p 0
25/10/2006 54.50p 54.50p 54.50p 54.50p 1750
24/10/2006 55.50p 55.50p 54.50p 54.50p 6004
23/10/2006 55.00p 55.00p 55.00p 55.00p 28000
20/10/2006 59.00p 59.00p 55.00p 55.00p 10000
19/10/2006 59.50p 59.50p 59.00p 59.00p 600
18/10/2006 61.50p 61.50p 59.50p 59.50p 2500
17/10/2006 61.50p 61.50p 61.50p 61.50p 0
16/10/2006 62.50p 62.50p 61.50p 61.50p 13421
13/10/2006 57.00p 62.50p 57.00p 62.50p 38687
12/10/2006 57.00p 57.00p 57.00p 57.00p 0
11/10/2006 57.00p 57.00p 57.00p 57.00p 0
10/10/2006 57.00p 57.00p 57.00p 57.00p 0
09/10/2006 57.00p 57.50p 57.00p 57.00p 0
06/10/2006 57.00p 57.00p 57.00p 57.00p 24410
05/10/2006 56.00p 56.50p 56.00p 56.50p 7500
04/10/2006 56.00p 56.00p 56.00p 56.00p 1000
03/10/2006 56.00p 56.00p 56.00p 56.00p 15220
02/10/2006 55.00p 56.00p 55.00p 56.00p 4607
29/09/2006 52.50p 55.00p 52.50p 55.00p 7591
28/09/2006 52.50p 52.50p 52.50p 52.50p 5000
27/09/2006 56.00p 56.00p 52.50p 52.50p 52349
26/09/2006 57.50p 57.50p 56.00p 56.00p 9000
25/09/2006 57.50p 57.50p 57.50p 57.50p 2699
22/09/2006 59.50p 59.50p 58.50p 58.50p 3266
21/09/2006 60.00p 60.00p 58.50p 58.50p 43494
20/09/2006 51.50p 60.00p 51.50p 60.00p 73229
19/09/2006 46.50p 51.50p 46.50p 51.50p 24500
18/09/2006 45.00p 45.00p 45.00p 45.00p 110000
15/09/2006 45.00p 45.00p 45.00p 45.00p 2800
14/09/2006 45.00p 45.00p 45.00p 45.00p 0
13/09/2006 45.00p 45.00p 45.00p 45.00p 0
12/09/2006 45.00p 45.00p 45.00p 45.00p 12415
11/09/2006 43.50p 45.00p 43.50p 45.00p 1000
08/09/2006 42.50p 43.50p 42.50p 43.50p 15000
07/09/2006 41.00p 42.50p 41.00p 42.50p 5000
06/09/2006 41.50p 41.50p 41.00p 41.00p 3000
05/09/2006 41.50p 41.50p 41.50p 41.50p 3298
04/09/2006 41.50p 41.50p 41.50p 41.50p 1000
01/09/2006 41.50p 41.50p 41.50p 41.50p 0
31/08/2006 41.50p 41.50p 41.50p 41.50p 0
30/08/2006 41.50p 41.50p 41.50p 41.50p 6325
29/08/2006 41.00p 41.50p 41.00p 41.50p 19500
25/08/2006 41.00p 41.00p 41.00p 41.00p 4848
24/08/2006 41.00p 41.00p 41.00p 41.00p 0
23/08/2006 41.00p 41.00p 41.00p 41.00p 0
22/08/2006 41.00p 41.00p 41.00p 41.00p 0
21/08/2006 41.00p 41.00p 41.00p 41.00p 1000
18/08/2006 41.00p 41.00p 41.00p 41.00p 500
17/08/2006 41.00p 41.00p 41.00p 41.00p 358
16/08/2006 41.00p 41.00p 40.50p 41.00p 25500
15/08/2006 41.00p 41.00p 41.00p 41.00p 0
14/08/2006 41.00p 41.00p 41.00p 41.00p 0
11/08/2006 41.00p 41.00p 41.00p 41.00p 0
10/08/2006 41.00p 41.00p 41.00p 41.00p 1000
09/08/2006 41.00p 41.00p 41.00p 41.00p 0
08/08/2006 41.00p 41.00p 41.00p 41.00p 5918
07/08/2006 41.00p 41.50p 41.00p 41.00p 0
04/08/2006 41.00p 41.00p 41.00p 41.00p 16000
03/08/2006 41.00p 41.00p 41.00p 41.00p 4525
02/08/2006 41.00p 41.00p 41.00p 41.00p 0
01/08/2006 41.00p 41.00p 41.00p 41.00p 505
31/07/2006 41.00p 41.50p 41.00p 41.00p 0
28/07/2006 41.00p 41.00p 41.00p 41.00p 1000
27/07/2006 41.00p 41.50p 41.00p 41.00p 13169
26/07/2006 42.00p 42.00p 41.00p 41.00p 5500
25/07/2006 42.00p 42.00p 42.00p 42.00p 0
24/07/2006 42.00p 42.00p 42.00p 42.00p 0
21/07/2006 42.00p 42.00p 42.00p 42.00p 0
20/07/2006 42.00p 42.00p 42.00p 42.00p 0
19/07/2006 42.00p 42.00p 42.00p 42.00p 0
18/07/2006 42.00p 42.00p 42.00p 42.00p 0
17/07/2006 44.00p 44.00p 42.00p 42.00p 20000
14/07/2006 45.50p 45.50p 44.00p 44.00p 2500
13/07/2006 45.50p 45.50p 45.50p 45.50p 0
12/07/2006 46.00p 46.00p 45.50p 45.50p 3000
11/07/2006 46.00p 46.00p 46.00p 46.00p 0
10/07/2006 46.00p 46.00p 46.00p 46.00p 2500
07/07/2006 45.50p 45.50p 45.50p 45.50p 2500
06/07/2006 45.50p 45.50p 45.50p 45.50p 10187
05/07/2006 45.50p 45.50p 45.50p 45.50p 20000
04/07/2006 45.50p 45.50p 45.50p 45.50p 4121
03/07/2006 45.50p 45.50p 45.50p 45.50p 2300
30/06/2006 45.50p 45.50p 45.50p 45.50p 10309
29/06/2006 45.50p 45.50p 45.50p 45.50p 0
28/06/2006 49.50p 50.00p 45.50p 45.50p 7631
27/06/2006 50.50p 50.50p 50.50p 50.50p 947
26/06/2006 50.50p 50.50p 50.50p 50.50p 2237
23/06/2006 50.50p 52.00p 50.50p 50.50p 25000
22/06/2006 45.50p 50.00p 45.50p 50.00p 21337
21/06/2006 45.00p 45.50p 45.00p 45.50p 4000
20/06/2006 43.50p 45.00p 43.50p 45.00p 1965
19/06/2006 42.50p 43.50p 42.50p 43.50p 472525
16/06/2006 42.50p 42.50p 42.50p 42.50p 500
15/06/2006 42.50p 42.50p 42.50p 42.50p 5793
14/06/2006 42.50p 42.50p 42.50p 42.50p 20000
13/06/2006 42.50p 42.50p 42.50p 42.50p 0
12/06/2006 42.50p 42.50p 42.50p 42.50p 2300
09/06/2006 41.50p 42.50p 41.50p 42.50p 9507
08/06/2006 40.00p 41.50p 40.00p 41.50p 9059
07/06/2006 37.50p 40.00p 37.50p 40.00p 71330
06/06/2006 37.50p 37.50p 37.50p 37.50p 33268
05/06/2006 38.50p 38.50p 37.50p 37.50p 458875
02/06/2006 38.50p 38.50p 38.50p 38.50p 10000
01/06/2006 38.50p 38.50p 38.50p 38.50p 55300
31/05/2006 39.50p 39.50p 39.50p 39.50p 2900
30/05/2006 39.50p 39.50p 38.50p 39.50p 18468
26/05/2006 39.50p 39.50p 39.50p 39.50p 1841
25/05/2006 39.50p 39.50p 39.50p 39.50p 5457
24/05/2006 37.00p 39.50p 37.00p 39.50p 26367
23/05/2006 34.50p 37.00p 34.50p 37.00p 43805
22/05/2006 37.50p 37.50p 33.50p 34.50p 46968
19/05/2006 37.50p 37.50p 37.50p 37.50p 72217
18/05/2006 37.50p 37.50p 37.50p 37.50p 0
17/05/2006 39.50p 39.50p 37.50p 37.50p 21700
16/05/2006 39.50p 39.50p 39.50p 39.50p 0
15/05/2006 39.50p 39.50p 39.50p 39.50p 10847
12/05/2006 39.50p 39.50p 39.50p 39.50p 0
11/05/2006 39.50p 39.50p 39.50p 39.50p 91687
10/05/2006 39.50p 39.50p 39.50p 39.50p 17075
09/05/2006 40.00p 40.00p 38.00p 39.50p 62162
08/05/2006 40.00p 40.00p 40.00p 40.00p 0
05/05/2006 40.00p 40.00p 40.00p 40.00p 0
04/05/2006 37.50p 40.00p 37.50p 40.00p 6250
03/05/2006 36.50p 36.50p 36.50p 36.50p 1603898
02/05/2006 36.50p 36.50p 36.00p 36.50p 2400
28/04/2006 36.50p 36.50p 36.50p 36.50p 25046
27/04/2006 36.50p 36.50p 36.00p 36.50p 136849
26/04/2006 36.50p 36.50p 36.50p 36.50p 7979
25/04/2006 36.50p 36.50p 36.50p 36.50p 10579
24/04/2006 36.00p 36.50p 36.00p 36.50p 18528
21/04/2006 39.50p 39.50p 33.50p 35.00p 165357
20/04/2006 39.50p 39.50p 38.50p 38.50p 5000
19/04/2006 39.50p 39.50p 39.50p 39.50p 2000
18/04/2006 43.50p 43.50p 39.50p 39.50p 26562
13/04/2006 44.00p 44.00p 43.50p 43.50p 5000
12/04/2006 44.00p 44.00p 44.00p 44.00p 11500
11/04/2006 45.00p 45.00p 44.00p 44.00p 12900
10/04/2006 45.50p 45.50p 45.00p 45.00p 8688
07/04/2006 45.50p 45.50p 45.50p 45.50p 2467
06/04/2006 45.50p 45.50p 45.50p 45.50p 6446
05/04/2006 45.00p 45.50p 45.00p 45.50p 50694
04/04/2006 44.50p 45.00p 44.00p 45.00p 28000
03/04/2006 45.50p 45.50p 36.50p 44.50p 20641
31/03/2006 45.50p 45.50p 45.50p 45.50p 20000
30/03/2006 45.50p 45.50p 45.50p 45.50p 4000
29/03/2006 44.50p 45.50p 44.50p 45.50p 38683
28/03/2006 44.50p 44.50p 44.50p 44.50p 38000
27/03/2006 44.50p 44.50p 44.50p 44.50p 18956

*Close Price adjusted for both dividends and splits