Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/01/2003 74.50p 74.50p 74.50p 74.50p 0
27/01/2003 79.00p 79.00p 74.50p 74.50p 10000
24/01/2003 80.50p 80.50p 80.50p 80.50p 0
23/01/2003 80.50p 80.50p 80.50p 80.50p 0
22/01/2003 80.50p 80.50p 80.50p 80.50p 0
21/01/2003 80.50p 80.50p 80.50p 80.50p 0
20/01/2003 80.50p 80.50p 80.50p 80.50p 38000
17/01/2003 80.50p 80.50p 80.50p 80.50p 2000
16/01/2003 80.50p 80.50p 80.50p 80.50p 453
15/01/2003 80.50p 80.50p 80.50p 80.50p 0
14/01/2003 80.50p 80.50p 80.50p 80.50p 500000
13/01/2003 80.50p 80.50p 80.50p 80.50p 0
10/01/2003 80.50p 80.50p 80.50p 80.50p 0
09/01/2003 80.50p 80.50p 80.50p 80.50p 0
08/01/2003 81.50p 81.50p 80.50p 80.50p 10324
07/01/2003 82.50p 82.50p 82.50p 82.50p 3610
06/01/2003 82.50p 82.50p 82.50p 82.50p 3876
03/01/2003 82.50p 82.50p 82.50p 82.50p 0
02/01/2003 82.50p 82.50p 82.50p 82.50p 0
31/12/2002 82.50p 82.50p 82.50p 82.50p 0
30/12/2002 82.50p 82.50p 82.50p 82.50p 0
27/12/2002 82.50p 82.50p 82.50p 82.50p 0
24/12/2002 82.50p 82.50p 82.50p 82.50p 0
23/12/2002 82.50p 82.50p 82.50p 82.50p 882
20/12/2002 82.50p 82.50p 82.50p 82.50p 7257
19/12/2002 82.50p 82.50p 82.50p 82.50p 3950
18/12/2002 82.50p 82.50p 82.50p 82.50p 0
17/12/2002 82.50p 82.50p 82.50p 82.50p 0
16/12/2002 82.50p 82.50p 82.50p 82.50p 0
13/12/2002 82.50p 82.50p 82.50p 82.50p 0
12/12/2002 82.50p 82.50p 82.50p 82.50p 0
11/12/2002 83.50p 83.50p 82.50p 82.50p 69255
10/12/2002 84.50p 84.50p 84.50p 84.50p 875
09/12/2002 84.50p 84.50p 84.50p 84.50p 5000
06/12/2002 83.50p 83.50p 83.50p 83.50p 3000
05/12/2002 84.50p 84.50p 84.50p 84.50p 3000
04/12/2002 84.50p 84.50p 84.50p 84.50p 0
03/12/2002 84.50p 84.50p 84.50p 84.50p 4830
02/12/2002 84.50p 84.50p 84.50p 84.50p 3734
29/11/2002 85.00p 85.00p 85.00p 85.00p 7500
28/11/2002 85.00p 85.00p 85.00p 85.00p 8500
27/11/2002 85.00p 85.00p 85.00p 85.00p 0
26/11/2002 83.50p 85.00p 83.50p 85.00p 1000
25/11/2002 80.50p 80.50p 80.50p 80.50p 3534
22/11/2002 99.00p 99.00p 75.50p 80.50p 10787
21/11/2002 100.00p 100.00p 100.00p 100.00p 0
20/11/2002 100.00p 100.00p 100.00p 100.00p 101994
19/11/2002 93.50p 97.50p 93.50p 97.50p 12500
18/11/2002 92.50p 92.50p 92.50p 92.50p 2000
15/11/2002 92.50p 92.50p 92.50p 92.50p 0
14/11/2002 91.50p 92.50p 91.50p 92.50p 3750
13/11/2002 90.50p 91.00p 90.50p 91.00p 5000
12/11/2002 91.50p 91.50p 91.50p 91.50p 2270
11/11/2002 91.50p 91.50p 91.50p 91.50p 0
08/11/2002 91.50p 91.50p 91.50p 91.50p 500
07/11/2002 91.50p 91.50p 91.50p 91.50p 0
06/11/2002 91.50p 91.50p 91.50p 91.50p 1500
05/11/2002 92.50p 92.50p 92.50p 92.50p 3000
04/11/2002 90.00p 92.50p 90.00p 92.50p 5941
01/11/2002 89.00p 89.00p 89.00p 89.00p 0
31/10/2002 89.00p 89.00p 89.00p 89.00p 561
30/10/2002 89.00p 89.00p 89.00p 89.00p 1600
29/10/2002 91.00p 91.00p 89.00p 89.00p 2500
28/10/2002 92.50p 92.50p 92.50p 92.50p 2053
25/10/2002 91.50p 92.50p 91.50p 92.50p 1300
24/10/2002 89.00p 89.00p 89.00p 89.00p 500
23/10/2002 89.00p 89.00p 89.00p 89.00p 0
22/10/2002 89.00p 89.00p 89.00p 89.00p 875
21/10/2002 89.00p 89.00p 89.00p 89.00p 11500
18/10/2002 89.00p 89.00p 89.00p 89.00p 1555
17/10/2002 89.00p 89.00p 89.00p 89.00p 0
16/10/2002 89.00p 89.00p 89.00p 89.00p 0
15/10/2002 87.50p 87.50p 87.50p 87.50p 0
14/10/2002 87.50p 87.50p 87.50p 87.50p 5293
11/10/2002 87.50p 87.50p 87.50p 87.50p 7000
10/10/2002 87.50p 87.50p 87.50p 87.50p 2750
09/10/2002 87.50p 87.50p 87.50p 87.50p 1000
08/10/2002 89.50p 89.50p 89.50p 89.50p 0
07/10/2002 89.50p 89.50p 89.50p 89.50p 14300
04/10/2002 89.50p 89.50p 89.50p 89.50p 0
03/10/2002 89.50p 89.50p 89.50p 89.50p 2000
02/10/2002 89.50p 89.50p 89.50p 89.50p 0
01/10/2002 89.50p 89.50p 89.50p 89.50p 2800
30/09/2002 90.00p 90.00p 90.00p 90.00p 2000
27/09/2002 90.00p 90.00p 90.00p 90.00p 4726
26/09/2002 90.00p 90.00p 90.00p 90.00p 0
25/09/2002 90.00p 90.00p 90.00p 90.00p 0
24/09/2002 91.00p 91.00p 90.00p 90.00p 10000
23/09/2002 92.00p 92.00p 92.00p 92.00p 8000
20/09/2002 91.00p 91.00p 91.00p 91.00p 0
19/09/2002 91.00p 91.00p 91.00p 91.00p 0
18/09/2002 91.00p 91.00p 91.00p 91.00p 1075
17/09/2002 91.00p 91.00p 91.00p 91.00p 1500
16/09/2002 91.00p 91.00p 91.00p 91.00p 0
13/09/2002 91.00p 91.00p 91.00p 91.00p 0
12/09/2002 91.00p 91.00p 91.00p 91.00p 0
11/09/2002 91.00p 91.00p 91.00p 91.00p 856367
10/09/2002 91.50p 91.50p 91.00p 91.00p 0
09/09/2002 91.00p 91.00p 91.00p 91.00p 7137
06/09/2002 91.50p 91.50p 91.00p 91.00p 42000
05/09/2002 91.00p 91.00p 91.00p 91.00p 13935
04/09/2002 88.00p 88.00p 88.00p 88.00p 7665
03/09/2002 90.00p 90.00p 89.00p 89.00p 7250
02/09/2002 91.50p 91.50p 91.50p 91.50p 6650
30/08/2002 92.50p 92.50p 92.50p 92.50p 0
29/08/2002 92.50p 92.50p 92.50p 92.50p 0
28/08/2002 92.50p 92.50p 92.50p 92.50p 0
27/08/2002 92.50p 92.50p 92.50p 92.50p 4000
23/08/2002 92.50p 92.50p 92.50p 92.50p 0
22/08/2002 92.50p 92.50p 92.50p 92.50p 1500
21/08/2002 91.50p 92.50p 91.50p 92.50p 1000
20/08/2002 91.00p 91.00p 91.00p 91.00p 5820
19/08/2002 90.00p 90.00p 90.00p 90.00p 0
16/08/2002 90.00p 90.50p 90.00p 90.00p 0
15/08/2002 90.00p 90.00p 90.00p 90.00p 0
14/08/2002 90.00p 90.00p 90.00p 90.00p 0
13/08/2002 90.00p 90.00p 90.00p 90.00p 600
12/08/2002 90.00p 90.00p 90.00p 90.00p 0
09/08/2002 90.00p 90.00p 90.00p 90.00p 0
08/08/2002 90.00p 90.00p 90.00p 90.00p 0
07/08/2002 90.00p 90.00p 90.00p 90.00p 0
06/08/2002 90.00p 90.00p 90.00p 90.00p 4000
05/08/2002 90.00p 90.00p 90.00p 90.00p 25250
02/08/2002 90.00p 90.00p 90.00p 90.00p 250
01/08/2002 90.00p 90.00p 90.00p 90.00p 1500
31/07/2002 90.00p 90.00p 90.00p 90.00p 0
30/07/2002 90.00p 90.00p 90.00p 90.00p 5383
29/07/2002 90.00p 90.00p 90.00p 90.00p 1151
26/07/2002 90.00p 90.00p 90.00p 90.00p 1982
25/07/2002 90.00p 90.50p 90.00p 90.00p 0
24/07/2002 89.50p 90.50p 89.50p 89.50p 100
23/07/2002 90.00p 90.00p 90.00p 90.00p 0
22/07/2002 90.00p 90.50p 90.00p 90.00p 5000
19/07/2002 90.50p 90.50p 90.00p 90.00p 0
18/07/2002 90.00p 90.00p 90.00p 90.00p 500
17/07/2002 90.00p 90.00p 90.00p 90.00p 0
16/07/2002 90.00p 90.50p 90.00p 90.00p 2065
15/07/2002 90.00p 90.00p 90.00p 90.00p 750
12/07/2002 90.00p 90.00p 90.00p 90.00p 340
11/07/2002 91.00p 91.00p 90.00p 90.00p 6792
10/07/2002 92.00p 92.00p 92.00p 92.00p 1000
09/07/2002 92.00p 92.00p 92.00p 92.00p 5000
08/07/2002 90.50p 92.00p 90.50p 92.00p 7665
05/07/2002 89.50p 89.50p 89.50p 89.50p 2000
04/07/2002 89.50p 89.50p 89.50p 89.50p 1500
03/07/2002 89.50p 89.50p 89.50p 89.50p 0
02/07/2002 89.50p 89.50p 89.50p 89.50p 1550
01/07/2002 89.50p 89.50p 89.50p 89.50p 5295
28/06/2002 89.50p 89.50p 89.50p 89.50p 1500
27/06/2002 89.00p 89.00p 85.50p 87.50p 10000
26/06/2002 91.50p 91.50p 90.50p 90.50p 2500
25/06/2002 94.00p 94.00p 94.00p 94.00p 0
24/06/2002 95.00p 95.00p 94.00p 94.00p 2430
21/06/2002 95.50p 95.50p 95.50p 95.50p 0
20/06/2002 95.50p 95.50p 95.50p 95.50p 0
19/06/2002 97.50p 97.50p 97.50p 97.50p 0
18/06/2002 98.00p 98.00p 98.00p 98.00p 2781
17/06/2002 98.00p 98.00p 98.00p 98.00p 2000
14/06/2002 98.00p 98.00p 98.00p 98.00p 0
13/06/2002 98.00p 98.00p 98.00p 98.00p 490
12/06/2002 98.00p 98.00p 98.00p 98.00p 0
11/06/2002 98.00p 98.00p 98.00p 98.00p 3000
10/06/2002 96.50p 96.50p 96.50p 96.50p 2500
07/06/2002 95.50p 95.50p 95.50p 95.50p 0
06/06/2002 95.50p 95.50p 95.50p 95.50p 0
05/06/2002 95.50p 95.50p 95.50p 95.50p 0
04/06/2002 95.50p 95.50p 95.50p 95.50p 0
03/06/2002 95.50p 95.50p 95.50p 95.50p 0
31/05/2002 95.50p 95.50p 95.50p 95.50p 4229
30/05/2002 93.50p 93.50p 93.50p 93.50p 0
29/05/2002 93.50p 93.50p 93.50p 93.50p 2000
28/05/2002 93.50p 93.50p 93.50p 93.50p 0
27/05/2002 92.50p 92.50p 92.50p 92.50p 0
24/05/2002 92.50p 92.50p 92.50p 92.50p 1563
23/05/2002 93.50p 93.50p 93.50p 93.50p 4500
22/05/2002 93.50p 93.50p 93.50p 93.50p 500
21/05/2002 93.50p 93.50p 93.50p 93.50p 0
20/05/2002 93.50p 93.50p 93.50p 93.50p 5000
17/05/2002 92.50p 92.50p 92.50p 92.50p 20000
16/05/2002 92.00p 92.00p 92.00p 92.00p 0
15/05/2002 92.00p 92.00p 92.00p 92.00p 18000
14/05/2002 93.50p 93.50p 93.50p 93.50p 5857
13/05/2002 91.50p 91.50p 91.50p 91.50p 10053
10/05/2002 95.00p 95.00p 95.00p 95.00p 1579
09/05/2002 96.50p 96.50p 96.50p 96.50p 3500
08/05/2002 96.50p 96.50p 96.50p 96.50p 0
07/05/2002 96.50p 96.50p 96.50p 96.50p 4500
03/05/2002 96.50p 96.50p 96.50p 96.50p 7514
02/05/2002 96.50p 96.50p 96.50p 96.50p 7487
01/05/2002 97.50p 97.50p 97.50p 97.50p 12607
30/04/2002 101.50p 101.50p 101.50p 101.50p 2930
29/04/2002 102.50p 102.50p 102.50p 102.50p 0
26/04/2002 102.50p 102.50p 102.50p 102.50p 0
25/04/2002 102.50p 102.50p 102.50p 102.50p 0
24/04/2002 102.50p 102.50p 102.50p 102.50p 911
23/04/2002 102.50p 102.50p 102.50p 102.50p 4924
22/04/2002 99.50p 99.50p 99.50p 99.50p 1750
19/04/2002 99.50p 99.50p 99.50p 99.50p 3500
18/04/2002 99.50p 99.50p 99.50p 99.50p 0
17/04/2002 99.50p 99.50p 99.50p 99.50p 0

*Close Price adjusted for both dividends and splits