Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2000 89.00p 89.00p 89.00p 89.00p 753
21/09/2000 90.00p 90.00p 90.00p 90.00p 1387
20/09/2000 90.50p 90.50p 90.50p 90.50p 2160
19/09/2000 91.00p 91.00p 91.00p 91.00p 5250
18/09/2000 91.50p 91.50p 91.50p 91.50p 1000
15/09/2000 92.00p 92.00p 92.00p 92.00p 300
14/09/2000 92.00p 92.00p 92.00p 92.00p 18000
13/09/2000 90.50p 90.50p 90.50p 90.50p 43091
12/09/2000 90.50p 90.50p 90.50p 90.50p 11500
11/09/2000 90.50p 90.50p 90.50p 90.50p 0
07/09/2000 90.50p 90.50p 90.50p 90.50p 8000
06/09/2000 87.50p 87.50p 87.50p 87.50p 8148
05/09/2000 87.50p 87.50p 87.50p 87.50p 10000
04/09/2000 90.00p 90.00p 90.00p 90.00p 16000
01/09/2000 91.50p 91.50p 91.50p 91.50p 2000
31/08/2000 93.00p 93.00p 93.00p 93.00p 0
30/08/2000 93.00p 93.00p 93.00p 93.00p 2600
29/08/2000 93.00p 93.00p 93.00p 93.00p 3000
25/08/2000 93.00p 93.00p 93.00p 93.00p 1927
24/08/2000 93.00p 93.00p 93.00p 93.00p 800
23/08/2000 93.00p 93.00p 93.00p 93.00p 0
22/08/2000 93.00p 93.00p 93.00p 93.00p 8556
21/08/2000 92.50p 92.50p 92.50p 92.50p 0
18/08/2000 92.50p 92.50p 92.50p 92.50p 2736
17/08/2000 92.50p 92.50p 92.50p 92.50p 1000
16/08/2000 92.50p 92.50p 92.50p 92.50p 0
15/08/2000 92.50p 92.50p 92.50p 92.50p 1045
14/08/2000 92.00p 92.00p 92.00p 92.00p 52
11/08/2000 92.00p 92.00p 92.00p 92.00p 0
10/08/2000 92.00p 92.00p 92.00p 92.00p 0
09/08/2000 92.00p 92.00p 92.00p 92.00p 0
08/08/2000 92.00p 92.00p 92.00p 92.00p 4000
07/08/2000 92.00p 92.00p 92.00p 92.00p 0
04/08/2000 92.00p 92.00p 92.00p 92.00p 0
03/08/2000 92.00p 92.00p 92.00p 92.00p 0
02/08/2000 92.00p 92.00p 92.00p 92.00p 2700
01/08/2000 92.00p 92.00p 92.00p 92.00p 8000
31/07/2000 93.00p 93.00p 93.00p 93.00p 0
28/07/2000 93.00p 93.00p 93.00p 93.00p 38637
27/07/2000 101.50p 101.50p 101.50p 101.50p 0
26/07/2000 101.50p 101.50p 101.50p 101.50p 500
25/07/2000 101.50p 101.50p 101.50p 101.50p 12071
24/07/2000 101.00p 101.00p 101.00p 101.00p 297054
21/07/2000 99.50p 99.50p 99.50p 99.50p 14057
20/07/2000 96.00p 96.00p 96.00p 96.00p 1500
19/07/2000 95.00p 95.00p 95.00p 95.00p 0
18/07/2000 96.00p 96.00p 96.00p 96.00p 1000
17/07/2000 96.00p 96.00p 96.00p 96.00p 3500
14/07/2000 96.00p 96.00p 96.00p 96.00p 298
13/07/2000 96.00p 96.00p 96.00p 96.00p 577
12/07/2000 96.00p 96.00p 96.00p 96.00p 5600
11/07/2000 95.00p 95.00p 95.00p 95.00p 600
10/07/2000 94.50p 94.50p 94.50p 94.50p 4646
07/07/2000 93.50p 93.50p 93.50p 93.50p 1200
06/07/2000 93.50p 93.50p 93.50p 93.50p 2500
05/07/2000 93.50p 93.50p 93.50p 93.50p 0
04/07/2000 92.50p 92.50p 92.50p 92.50p 1200
03/07/2000 92.50p 92.50p 92.50p 92.50p 1367
30/06/2000 92.50p 92.50p 92.50p 92.50p 10000
29/06/2000 92.50p 92.50p 92.50p 92.50p 1408
28/06/2000 92.50p 92.50p 92.50p 92.50p 12075
27/06/2000 92.50p 92.50p 92.50p 92.50p 0
26/06/2000 93.00p 93.00p 93.00p 93.00p 1231
23/06/2000 93.00p 93.00p 93.00p 93.00p 26736
22/06/2000 93.50p 93.50p 93.50p 93.50p 3700
21/06/2000 94.50p 94.50p 94.50p 94.50p 0
20/06/2000 94.50p 94.50p 94.50p 94.50p 4774
19/06/2000 94.50p 94.50p 94.50p 94.50p 805
16/06/2000 95.00p 95.00p 95.00p 95.00p 11916
15/06/2000 90.50p 90.50p 90.50p 90.50p 6750
14/06/2000 88.50p 88.50p 88.50p 88.50p 1500
13/06/2000 88.50p 88.50p 88.50p 88.50p 6145
12/06/2000 89.00p 89.00p 89.00p 89.00p 15641
09/06/2000 89.00p 89.00p 89.00p 89.00p 10231
08/06/2000 83.50p 83.50p 83.50p 83.50p 10743
07/06/2000 81.50p 81.50p 81.50p 81.50p 0
06/06/2000 81.50p 81.50p 81.50p 81.50p 100
05/06/2000 82.50p 82.50p 82.50p 82.50p 4605
31/05/2000 82.50p 82.50p 82.50p 82.50p 0
26/05/2000 82.50p 82.50p 82.50p 82.50p 0
25/05/2000 82.50p 82.50p 82.50p 82.50p 0
24/05/2000 82.50p 82.50p 82.50p 82.50p 17548
23/05/2000 87.50p 87.50p 87.50p 87.50p 0
22/05/2000 90.00p 90.00p 90.00p 90.00p 2340
19/05/2000 90.50p 90.50p 90.50p 90.50p 14415
18/05/2000 80.00p 80.00p 80.00p 80.00p 0
17/05/2000 80.00p 80.00p 80.00p 80.00p 11490
16/05/2000 80.00p 80.00p 80.00p 80.00p 1000
15/05/2000 80.00p 80.00p 80.00p 80.00p 3000
12/05/2000 80.00p 80.00p 80.00p 80.00p 0
11/05/2000 80.00p 80.00p 80.00p 80.00p 0
10/05/2000 80.50p 80.50p 80.50p 80.50p 0
09/05/2000 80.50p 80.50p 80.50p 80.50p 4500
08/05/2000 80.50p 80.50p 80.50p 80.50p 1700
05/05/2000 81.50p 81.50p 81.50p 81.50p 2500
04/05/2000 82.50p 82.50p 82.50p 82.50p 0
03/05/2000 82.50p 82.50p 82.50p 82.50p 0
02/05/2000 82.50p 82.50p 82.50p 82.50p 9000
28/04/2000 82.50p 82.50p 82.50p 82.50p 100
27/04/2000 83.50p 83.50p 83.50p 83.50p 5000
26/04/2000 84.50p 84.50p 84.50p 84.50p 2900
25/04/2000 84.50p 84.50p 84.50p 84.50p 5572
20/04/2000 84.50p 84.50p 84.50p 84.50p 0
19/04/2000 84.50p 84.50p 84.50p 84.50p 0
18/04/2000 84.50p 84.50p 84.50p 84.50p 0
17/04/2000 84.50p 84.50p 84.50p 84.50p 0
14/04/2000 85.00p 85.00p 85.00p 85.00p 0
13/04/2000 85.00p 85.00p 85.00p 85.00p 0
12/04/2000 85.50p 85.50p 85.50p 85.50p 0
11/04/2000 85.00p 85.00p 85.00p 85.00p 0
10/04/2000 81.50p 81.50p 81.50p 81.50p 0
07/04/2000 77.50p 77.50p 77.50p 77.50p 0
06/04/2000 77.00p 77.00p 77.00p 77.00p 0
05/04/2000 72.00p 72.00p 72.00p 72.00p 0
04/04/2000 77.50p 77.50p 77.50p 77.50p 0
03/04/2000 77.50p 77.50p 77.50p 77.50p 31500
31/03/2000 76.00p 76.00p 76.00p 76.00p 0
30/03/2000 76.00p 76.00p 76.00p 76.00p 0
29/03/2000 76.00p 76.00p 76.00p 76.00p 0
28/03/2000 76.00p 76.00p 76.00p 76.00p 13000
27/03/2000 76.00p 76.00p 76.00p 76.00p 25000
24/03/2000 76.50p 76.50p 76.50p 76.50p 0
23/03/2000 76.50p 76.50p 76.50p 76.50p 0
22/03/2000 77.50p 77.50p 77.50p 77.50p 0
21/03/2000 77.50p 77.50p 77.50p 77.50p 0
20/03/2000 77.50p 77.50p 77.50p 77.50p 0
17/03/2000 77.50p 77.50p 77.50p 77.50p 0
16/03/2000 77.50p 77.50p 77.50p 77.50p 0
15/03/2000 77.50p 77.50p 77.50p 77.50p 0
14/03/2000 77.50p 77.50p 77.50p 77.50p 0
13/03/2000 77.50p 77.50p 77.50p 77.50p 0
10/03/2000 77.50p 77.50p 77.50p 77.50p 0
09/03/2000 77.50p 77.50p 77.50p 77.50p 0
08/03/2000 77.50p 77.50p 77.50p 77.50p 0
07/03/2000 77.50p 77.50p 77.50p 77.50p 0
06/03/2000 77.50p 77.50p 77.50p 77.50p 0
03/03/2000 77.50p 77.50p 77.50p 77.50p 0
02/03/2000 77.50p 77.50p 77.50p 77.50p 0
01/03/2000 77.50p 77.50p 77.50p 77.50p 0
29/02/2000 77.50p 77.50p 77.50p 77.50p 0
28/02/2000 77.50p 77.50p 77.50p 77.50p 0
25/02/2000 81.00p 81.00p 81.00p 81.00p 0
24/02/2000 81.00p 81.00p 81.00p 81.00p 0
23/02/2000 81.00p 81.00p 81.00p 81.00p 0
22/02/2000 82.50p 82.50p 82.50p 82.50p 0
21/02/2000 72.50p 72.50p 72.50p 72.50p 3200
18/02/2000 71.50p 71.50p 71.50p 71.50p 0
17/02/2000 71.50p 71.50p 71.50p 71.50p 0
16/02/2000 71.50p 71.50p 71.50p 71.50p 0
15/02/2000 71.50p 71.50p 71.50p 71.50p 0
14/02/2000 71.50p 71.50p 71.50p 71.50p 0
11/02/2000 72.50p 72.50p 72.50p 72.50p 0
10/02/2000 72.50p 72.50p 72.50p 72.50p 0
09/02/2000 72.50p 72.50p 72.50p 72.50p 0
08/02/2000 72.50p 72.50p 72.50p 72.50p 0
07/02/2000 72.50p 72.50p 72.50p 72.50p 0
04/02/2000 72.50p 72.50p 72.50p 72.50p 0
03/02/2000 74.00p 74.00p 74.00p 74.00p 0
02/02/2000 74.00p 74.00p 74.00p 74.00p 0
01/02/2000 74.00p 74.00p 74.00p 74.00p 0
31/01/2000 72.50p 72.50p 72.50p 72.50p 0
28/01/2000 72.50p 72.50p 72.50p 72.50p 0
27/01/2000 90.00p 90.00p 90.00p 90.00p 0
26/01/2000 92.50p 92.50p 92.50p 92.50p 525000
25/01/2000 67.50p 67.50p 67.50p 67.50p 0
24/01/2000 67.50p 67.50p 67.50p 67.50p 0
21/01/2000 67.50p 67.50p 67.50p 67.50p 0
20/01/2000 69.00p 69.00p 69.00p 69.00p 0
19/01/2000 69.00p 69.00p 69.00p 69.00p 0
18/01/2000 69.00p 69.00p 69.00p 69.00p 0
17/01/2000 69.00p 69.00p 69.00p 69.00p 0
14/01/2000 69.00p 69.00p 69.00p 69.00p 0
13/01/2000 69.00p 69.00p 69.00p 69.00p 0
12/01/2000 69.00p 69.00p 69.00p 69.00p 0
11/01/2000 69.00p 69.00p 69.00p 69.00p 0
10/01/2000 69.00p 69.00p 69.00p 69.00p 0
07/01/2000 69.00p 69.00p 69.00p 69.00p 0
06/01/2000 69.00p 69.00p 69.00p 69.00p 0
05/01/2000 68.50p 68.50p 68.50p 68.50p 297924
04/01/2000 66.50p 66.50p 66.50p 66.50p 0
30/12/1999 66.50p 66.50p 66.50p 66.50p 0
29/12/1999 67.50p 67.50p 67.50p 67.50p 0
24/12/1999 66.00p 66.00p 66.00p 66.00p 0
23/12/1999 66.00p 66.00p 66.00p 66.00p 0
22/12/1999 66.00p 66.00p 66.00p 66.00p 0
21/12/1999 66.00p 66.00p 66.00p 66.00p 0
20/12/1999 66.00p 66.00p 66.00p 66.00p 0
17/12/1999 66.00p 66.00p 66.00p 66.00p 0
16/12/1999 66.00p 66.00p 66.00p 66.00p 0
15/12/1999 66.00p 66.00p 66.00p 66.00p 0
14/12/1999 67.50p 67.50p 67.50p 67.50p 0
13/12/1999 67.50p 67.50p 67.50p 67.50p 0
10/12/1999 68.50p 68.50p 68.50p 68.50p 0
09/12/1999 68.50p 68.50p 68.50p 68.50p 0
08/12/1999 69.50p 69.50p 69.50p 69.50p 0
07/12/1999 70.00p 70.00p 70.00p 70.00p 0
06/12/1999 67.50p 67.50p 67.50p 67.50p 0
03/12/1999 67.50p 67.50p 67.50p 67.50p 0
02/12/1999 67.50p 67.50p 67.50p 67.50p 0
01/12/1999 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits