Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2018 252.50p 253.00p 247.51p 252.50p 2302
20/11/2018 253.00p 260.00p 246.00p 252.50p 10503
19/11/2018 253.00p 253.00p 246.50p 253.00p 10514
16/11/2018 253.00p 254.00p 247.50p 253.00p 12400
15/11/2018 257.50p 257.50p 249.64p 253.00p 9624
14/11/2018 260.00p 260.00p 260.00p 260.00p 0
13/11/2018 260.00p 260.00p 255.00p 260.00p 1196
12/11/2018 260.00p 260.00p 255.00p 260.00p 13270
09/11/2018 260.00p 260.00p 255.25p 260.00p 1705
08/11/2018 260.00p 260.00p 260.00p 260.00p 0
07/11/2018 260.00p 265.00p 255.25p 260.00p 6500
06/11/2018 260.00p 260.00p 255.00p 260.00p 4142
05/11/2018 260.00p 260.00p 255.00p 260.00p 3357
02/11/2018 262.50p 262.50p 255.00p 260.00p 15900
01/11/2018 265.00p 265.00p 260.00p 260.00p 3936
31/10/2018 267.50p 267.50p 260.00p 265.00p 172819
30/10/2018 272.50p 272.50p 260.00p 267.50p 8165
29/10/2018 280.00p 280.00p 265.00p 272.50p 72774
26/10/2018 279.00p 282.00p 270.36p 280.00p 1313
25/10/2018 279.00p 284.00p 273.61p 279.00p 11027
24/10/2018 279.00p 286.00p 273.60p 279.00p 12563
23/10/2018 279.00p 279.00p 273.60p 279.00p 1151
22/10/2018 277.50p 280.00p 273.75p 279.00p 1696
19/10/2018 277.50p 278.89p 277.50p 277.50p 2450
18/10/2018 277.50p 279.00p 272.00p 277.50p 3761
17/10/2018 275.00p 279.00p 273.75p 277.50p 5772
16/10/2018 275.00p 275.00p 270.77p 275.00p 119
15/10/2018 275.00p 276.50p 270.51p 275.00p 9919
12/10/2018 284.00p 286.00p 270.20p 275.00p 17120
11/10/2018 285.00p 286.00p 280.50p 284.00p 5484
10/10/2018 285.00p 285.00p 280.20p 285.00p 8100
09/10/2018 292.50p 292.50p 282.11p 285.00p 11114
08/10/2018 295.00p 298.00p 286.51p 292.50p 9902
05/10/2018 295.00p 295.00p 291.11p 295.00p 66941
04/10/2018 295.00p 297.50p 293.16p 295.00p 5865
03/10/2018 295.00p 300.00p 293.16p 295.00p 11076
02/10/2018 295.00p 300.00p 292.11p 295.00p 7442
01/10/2018 295.00p 299.80p 293.00p 295.00p 4332
28/09/2018 287.50p 300.00p 287.50p 295.00p 10430
27/09/2018 282.50p 292.00p 282.50p 287.50p 37786
26/09/2018 282.50p 289.60p 277.81p 282.50p 34212
25/09/2018 310.00p 310.00p 275.00p 282.50p 45523
24/09/2018 312.50p 313.50p 305.20p 310.00p 2929
21/09/2018 312.50p 314.00p 307.00p 310.00p 6934
20/09/2018 312.50p 312.50p 307.00p 310.00p 4488
19/09/2018 312.50p 312.50p 307.00p 310.00p 5350
18/09/2018 310.00p 315.00p 309.00p 310.00p 8715
17/09/2018 310.00p 314.80p 305.00p 310.00p 27105
14/09/2018 310.00p 312.50p 308.00p 310.00p 9870
13/09/2018 312.50p 315.00p 306.00p 310.00p 3612
12/09/2018 312.50p 310.00p 310.00p 310.00p 0
11/09/2018 312.50p 312.50p 305.00p 310.00p 18400
10/09/2018 312.50p 312.50p 308.90p 312.50p 759
07/09/2018 312.50p 319.70p 308.00p 312.50p 18330
06/09/2018 312.50p 320.00p 308.60p 312.50p 4337
05/09/2018 312.50p 320.00p 308.00p 312.50p 4023
04/09/2018 312.50p 320.00p 307.55p 312.50p 12125
03/09/2018 306.00p 316.66p 302.00p 312.50p 8368
31/08/2018 308.50p 308.50p 303.66p 306.00p 9691
30/08/2018 297.50p 310.00p 297.50p 308.50p 10224
29/08/2018 297.50p 304.00p 293.00p 297.50p 7185
28/08/2018 297.50p 304.70p 297.00p 297.50p 3310
24/08/2018 297.50p 304.70p 293.75p 297.50p 8012
23/08/2018 300.00p 300.00p 295.25p 297.50p 415
22/08/2018 300.00p 303.75p 298.50p 300.00p 2656
21/08/2018 300.00p 303.75p 295.00p 300.00p 17689
20/08/2018 300.00p 304.00p 296.60p 300.00p 1751
17/08/2018 300.00p 300.00p 298.00p 300.00p 2500
16/08/2018 300.00p 304.30p 296.60p 300.00p 5101
15/08/2018 300.00p 303.00p 296.50p 300.00p 8806
14/08/2018 300.00p 305.00p 296.00p 300.00p 5151
13/08/2018 285.00p 305.00p 285.00p 300.00p 19484
10/08/2018 285.00p 290.00p 282.10p 285.00p 20556
09/08/2018 277.50p 289.00p 275.00p 285.00p 23513
08/08/2018 277.50p 281.25p 273.00p 277.50p 3479
07/08/2018 276.00p 281.25p 272.60p 277.50p 6076
06/08/2018 276.00p 280.00p 271.00p 276.00p 18266
03/08/2018 276.00p 281.00p 270.00p 276.00p 16585
02/08/2018 276.00p 281.00p 276.00p 276.00p 3558
01/08/2018 275.00p 281.90p 273.51p 276.00p 13149
31/07/2018 273.50p 280.00p 272.45p 275.00p 8542
30/07/2018 272.50p 276.86p 265.00p 273.50p 20795
27/07/2018 267.50p 275.00p 265.00p 272.50p 69335
26/07/2018 267.50p 270.00p 267.50p 270.00p 5545
25/07/2018 267.50p 275.00p 267.50p 270.00p 2207
24/07/2018 267.50p 271.00p 260.21p 267.50p 8676
23/07/2018 267.50p 271.25p 263.00p 267.50p 5271
20/07/2018 260.00p 267.50p 260.00p 267.50p 11902
19/07/2018 267.50p 271.25p 256.00p 260.00p 63540
18/07/2018 267.50p 270.00p 260.30p 267.50p 139799
17/07/2018 267.50p 267.50p 260.30p 267.50p 4725
16/07/2018 267.50p 272.00p 262.25p 267.50p 11381
13/07/2018 267.50p 272.49p 260.00p 267.50p 34125
12/07/2018 267.50p 270.00p 260.00p 267.50p 21506
11/07/2018 312.50p 315.00p 260.00p 265.00p 167212
10/07/2018 317.50p 317.50p 306.00p 315.00p 1774
09/07/2018 317.50p 317.50p 310.00p 317.50p 1171
06/07/2018 320.00p 320.00p 311.00p 317.50p 1704
05/07/2018 320.00p 320.00p 315.00p 320.00p 5000
04/07/2018 322.50p 322.50p 315.00p 320.00p 1086
03/07/2018 322.50p 322.50p 315.00p 322.50p 759
02/07/2018 324.00p 324.00p 315.00p 322.50p 20757
29/06/2018 324.00p 325.00p 315.00p 322.50p 17087
28/06/2018 322.50p 322.50p 315.00p 322.50p 5677
27/06/2018 322.50p 325.00p 315.00p 322.50p 13142
26/06/2018 322.50p 322.50p 322.00p 322.50p 500
25/06/2018 322.50p 322.50p 315.00p 322.50p 11648
22/06/2018 324.00p 324.00p 315.30p 322.50p 4511
21/06/2018 324.00p 329.90p 317.00p 324.00p 2971
20/06/2018 324.00p 330.00p 315.00p 324.00p 5852
19/06/2018 324.00p 324.00p 315.00p 324.00p 3112
18/06/2018 324.00p 324.00p 315.00p 324.00p 3174
15/06/2018 324.00p 324.00p 315.00p 324.00p 2683
14/06/2018 324.00p 324.00p 315.00p 324.00p 5255
13/06/2018 324.00p 324.00p 315.00p 324.00p 13000
12/06/2018 324.00p 325.00p 315.00p 324.00p 4012
11/06/2018 324.00p 325.00p 315.00p 324.00p 16893
08/06/2018 324.00p 325.00p 315.00p 324.00p 16100
07/06/2018 325.00p 325.00p 316.00p 324.00p 3777
06/06/2018 325.00p 335.00p 316.00p 325.00p 2357
05/06/2018 325.00p 331.60p 315.00p 325.00p 10662
04/06/2018 325.00p 325.00p 315.00p 325.00p 2223
01/06/2018 325.00p 325.00p 315.00p 325.00p 1800
31/05/2018 325.00p 328.00p 315.00p 325.00p 6137
30/05/2018 325.00p 330.00p 315.00p 325.00p 11189
29/05/2018 325.00p 330.00p 315.00p 325.00p 1233
25/05/2018 325.00p 330.00p 315.00p 325.00p 15862
24/05/2018 325.00p 330.00p 315.40p 325.00p 4581
23/05/2018 325.00p 330.00p 315.00p 325.00p 2412
22/05/2018 325.00p 325.00p 315.00p 325.00p 9502
21/05/2018 325.00p 325.00p 315.00p 325.00p 17070
18/05/2018 325.00p 330.00p 315.00p 325.00p 1966
17/05/2018 320.00p 325.00p 315.00p 325.00p 9070
16/05/2018 327.50p 330.00p 320.00p 322.50p 6473
15/05/2018 327.50p 327.50p 320.00p 327.50p 2079
14/05/2018 327.50p 327.50p 320.30p 327.50p 9805
11/05/2018 322.50p 334.90p 320.00p 327.50p 17226
10/05/2018 322.50p 328.00p 320.00p 322.50p 11019
09/05/2018 322.50p 328.00p 320.00p 322.50p 1599
08/05/2018 320.00p 330.00p 320.00p 322.50p 11211
04/05/2018 310.00p 322.50p 310.00p 320.00p 20928
03/05/2018 305.00p 312.50p 305.00p 310.00p 6246
02/05/2018 310.00p 312.00p 305.00p 310.00p 10885
01/05/2018 310.00p 317.00p 306.50p 310.00p 19695
30/04/2018 310.00p 314.00p 305.00p 310.00p 9429
27/04/2018 310.00p 314.74p 305.00p 310.00p 6357
26/04/2018 310.00p 316.00p 305.00p 310.00p 21129
25/04/2018 310.00p 316.00p 305.00p 310.00p 12240
24/04/2018 310.00p 316.00p 306.00p 310.00p 929
23/04/2018 310.00p 319.00p 305.00p 310.00p 8802
20/04/2018 310.00p 315.00p 305.10p 310.00p 10195
19/04/2018 310.00p 317.00p 305.00p 310.00p 9704
18/04/2018 310.00p 318.60p 307.00p 310.00p 3918
17/04/2018 310.00p 318.60p 300.00p 310.00p 8416
16/04/2018 310.00p 317.00p 306.00p 310.00p 9204
13/04/2018 310.00p 317.00p 300.00p 310.00p 26199
12/04/2018 310.00p 317.49p 300.00p 310.00p 22243
11/04/2018 310.00p 310.00p 305.00p 310.00p 500
10/04/2018 310.00p 315.00p 305.00p 310.00p 15141
09/04/2018 305.00p 315.00p 300.00p 310.00p 23077
06/04/2018 305.00p 309.00p 298.00p 305.00p 10356
05/04/2018 305.00p 309.00p 296.51p 305.00p 9603
04/04/2018 305.00p 305.00p 295.00p 305.00p 26146
03/04/2018 305.00p 305.00p 295.00p 305.00p 17958
29/03/2018 305.00p 310.00p 295.50p 305.00p 5963
28/03/2018 305.00p 305.00p 295.00p 305.00p 17217
27/03/2018 297.50p 317.00p 296.65p 305.00p 9604
26/03/2018 312.50p 313.00p 291.55p 297.50p 39746
23/03/2018 330.00p 330.00p 305.00p 312.50p 32043
22/03/2018 335.00p 337.90p 325.40p 335.00p 9662
21/03/2018 335.00p 339.00p 335.00p 335.00p 1335
20/03/2018 335.00p 339.00p 325.40p 335.00p 4589
19/03/2018 335.00p 339.60p 327.51p 335.00p 5626
16/03/2018 335.00p 341.00p 325.00p 335.00p 92786
15/03/2018 335.00p 342.00p 327.51p 335.00p 16384
14/03/2018 335.00p 335.00p 327.51p 335.00p 10656
13/03/2018 335.00p 335.00p 327.51p 335.00p 31999
12/03/2018 335.00p 340.00p 325.40p 335.00p 3956
09/03/2018 335.00p 342.49p 327.20p 335.00p 76779
08/03/2018 335.00p 342.49p 327.20p 335.00p 1100
07/03/2018 330.00p 342.49p 326.00p 335.00p 12877
06/03/2018 330.00p 340.00p 325.10p 330.00p 4984
05/03/2018 325.00p 339.00p 320.40p 330.00p 9201
02/03/2018 317.50p 334.00p 317.00p 325.00p 10799
01/03/2018 330.00p 330.00p 316.00p 317.50p 6362
28/02/2018 340.00p 340.00p 321.00p 330.00p 14699
27/02/2018 330.00p 345.00p 330.00p 340.00p 42809
26/02/2018 322.50p 328.50p 318.00p 322.50p 2262
23/02/2018 322.50p 329.70p 318.00p 322.50p 9686
22/02/2018 322.50p 328.50p 317.55p 322.50p 7247
21/02/2018 322.50p 330.00p 320.00p 322.50p 7617
20/02/2018 301.50p 330.00p 301.50p 322.50p 19520
19/02/2018 301.50p 304.00p 295.00p 301.50p 14434
16/02/2018 301.50p 301.50p 296.51p 301.50p 1534
15/02/2018 287.50p 310.00p 283.51p 301.50p 20048
14/02/2018 282.50p 290.00p 282.11p 287.50p 13455
13/02/2018 290.00p 290.00p 276.50p 282.50p 8676
12/02/2018 287.50p 297.00p 282.50p 290.00p 8015
09/02/2018 305.00p 305.00p 281.50p 287.50p 20088
08/02/2018 305.00p 307.00p 295.40p 305.00p 5962

*Close Price adjusted for both dividends and splits