Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/1999 61.50p 61.50p 61.50p 61.50p 0
29/11/1999 60.00p 60.00p 60.00p 60.00p 0
26/11/1999 58.50p 58.50p 58.50p 58.50p 0
25/11/1999 58.50p 58.50p 58.50p 58.50p 0
24/11/1999 58.50p 58.50p 58.50p 58.50p 0
23/11/1999 58.50p 58.50p 58.50p 58.50p 0
22/11/1999 58.50p 58.50p 58.50p 58.50p 0
19/11/1999 58.50p 58.50p 58.50p 58.50p 0
18/11/1999 58.50p 58.50p 58.50p 58.50p 0
17/11/1999 58.50p 58.50p 58.50p 58.50p 0
16/11/1999 58.50p 58.50p 58.50p 58.50p 0
15/11/1999 58.50p 58.50p 58.50p 58.50p 0
12/11/1999 59.50p 59.50p 59.50p 59.50p 0
11/11/1999 59.50p 59.50p 59.50p 59.50p 0
10/11/1999 59.50p 59.50p 59.50p 59.50p 0
09/11/1999 58.50p 58.50p 58.50p 58.50p 0
08/11/1999 60.50p 60.50p 60.50p 60.50p 0
05/11/1999 67.50p 67.50p 67.50p 67.50p 0
04/11/1999 71.50p 71.50p 71.50p 71.50p 0
03/11/1999 72.50p 72.50p 72.50p 72.50p 0
02/11/1999 72.50p 72.50p 72.50p 72.50p 0
01/11/1999 71.50p 71.50p 71.50p 71.50p 0
29/10/1999 71.50p 71.50p 71.50p 71.50p 0
28/10/1999 71.50p 71.50p 71.50p 71.50p 0
27/10/1999 71.50p 71.50p 71.50p 71.50p 0
26/10/1999 72.50p 72.50p 72.50p 72.50p 0
25/10/1999 72.50p 72.50p 72.50p 72.50p 0
22/10/1999 72.50p 72.50p 72.50p 72.50p 0
21/10/1999 72.50p 72.50p 72.50p 72.50p 0
20/10/1999 72.50p 72.50p 72.50p 72.50p 0
19/10/1999 72.50p 72.50p 72.50p 72.50p 13800
18/10/1999 71.50p 71.50p 71.50p 71.50p 0
15/10/1999 71.50p 71.50p 71.50p 71.50p 0
14/10/1999 71.50p 71.50p 71.50p 71.50p 0
13/10/1999 72.50p 72.50p 72.50p 72.50p 0
12/10/1999 72.50p 72.50p 72.50p 72.50p 0
11/10/1999 72.50p 72.50p 72.50p 72.50p 0
08/10/1999 72.50p 72.50p 72.50p 72.50p 0
07/10/1999 72.50p 72.50p 72.50p 72.50p 0
06/10/1999 72.50p 72.50p 72.50p 72.50p 0
05/10/1999 72.50p 72.50p 72.50p 72.50p 0
04/10/1999 66.00p 66.00p 66.00p 66.00p 0
01/10/1999 66.00p 66.00p 66.00p 66.00p 0
30/09/1999 66.50p 66.50p 66.50p 66.50p 0
29/09/1999 66.50p 66.50p 66.50p 66.50p 0
28/09/1999 66.00p 66.00p 66.00p 66.00p 0
27/09/1999 66.50p 66.50p 66.50p 66.50p 10318
24/09/1999 67.50p 67.50p 67.50p 67.50p 0
23/09/1999 72.50p 72.50p 72.50p 72.50p 0
22/09/1999 72.50p 72.50p 72.50p 72.50p 300000
21/09/1999 72.50p 72.50p 72.50p 72.50p 0
20/09/1999 73.00p 73.00p 73.00p 73.00p 0
17/09/1999 73.50p 73.50p 73.50p 73.50p 0
16/09/1999 75.00p 75.00p 75.00p 75.00p 0
15/09/1999 75.00p 75.00p 75.00p 75.00p 0
14/09/1999 77.50p 77.50p 77.50p 77.50p 0
13/09/1999 77.50p 77.50p 77.50p 77.50p 0
10/09/1999 77.50p 77.50p 77.50p 77.50p 0
09/09/1999 77.50p 77.50p 77.50p 77.50p 0
08/09/1999 82.50p 82.50p 82.50p 82.50p 0
07/09/1999 74.00p 74.00p 74.00p 74.00p 0
06/09/1999 70.50p 70.50p 70.50p 70.50p 0
03/09/1999 70.50p 70.50p 70.50p 70.50p 0
02/09/1999 70.50p 70.50p 70.50p 70.50p 0
01/09/1999 70.50p 70.50p 70.50p 70.50p 0
31/08/1999 70.50p 70.50p 70.50p 70.50p 0
27/08/1999 70.50p 70.50p 70.50p 70.50p 0
26/08/1999 70.50p 70.50p 70.50p 70.50p 0
25/08/1999 64.00p 64.00p 64.00p 64.00p 0
24/08/1999 62.00p 62.00p 62.00p 62.00p 0
23/08/1999 62.00p 62.00p 62.00p 62.00p 0
20/08/1999 63.50p 63.50p 63.50p 63.50p 0
19/08/1999 64.00p 64.00p 64.00p 64.00p 0
18/08/1999 66.50p 66.50p 66.50p 66.50p 0
17/08/1999 67.50p 67.50p 67.50p 67.50p 0
16/08/1999 69.50p 69.50p 69.50p 69.50p 0
13/08/1999 69.50p 69.50p 69.50p 69.50p 0
12/08/1999 69.50p 69.50p 69.50p 69.50p 0
11/08/1999 69.50p 69.50p 69.50p 69.50p 0
10/08/1999 68.50p 68.50p 68.50p 68.50p 0
09/08/1999 67.50p 67.50p 67.50p 67.50p 0
06/08/1999 67.50p 67.50p 67.50p 67.50p 0
05/08/1999 67.50p 67.50p 67.50p 67.50p 0
04/08/1999 68.50p 68.50p 68.50p 68.50p 0
03/08/1999 68.50p 68.50p 68.50p 68.50p 0
02/08/1999 68.50p 68.50p 68.50p 68.50p 0
30/07/1999 67.50p 67.50p 67.50p 67.50p 0
29/07/1999 68.50p 68.50p 68.50p 68.50p 0
28/07/1999 70.50p 70.50p 70.50p 70.50p 0
27/07/1999 70.50p 70.50p 70.50p 70.50p 0
26/07/1999 70.50p 70.50p 70.50p 70.50p 0
23/07/1999 70.50p 70.50p 70.50p 70.50p 0
22/07/1999 70.50p 70.50p 70.50p 70.50p 0
21/07/1999 70.50p 70.50p 70.50p 70.50p 0
20/07/1999 70.50p 70.50p 70.50p 70.50p 0
19/07/1999 70.00p 70.00p 70.00p 70.00p 9875
16/07/1999 71.50p 71.50p 71.50p 71.50p 0
15/07/1999 71.50p 71.50p 71.50p 71.50p 0
14/07/1999 73.50p 73.50p 73.50p 73.50p 0
13/07/1999 73.50p 73.50p 73.50p 73.50p 0
12/07/1999 73.50p 73.50p 73.50p 73.50p 0
09/07/1999 75.50p 75.50p 75.50p 75.50p 0
08/07/1999 75.50p 75.50p 75.50p 75.50p 0
07/07/1999 77.50p 77.50p 77.50p 77.50p 0
06/07/1999 77.50p 77.50p 77.50p 77.50p 0
05/07/1999 77.50p 77.50p 77.50p 77.50p 0
02/07/1999 77.50p 77.50p 77.50p 77.50p 0
01/07/1999 71.50p 71.50p 71.50p 71.50p 0
30/06/1999 71.50p 71.50p 71.50p 71.50p 2000
29/06/1999 70.50p 70.50p 70.50p 70.50p 0
28/06/1999 70.50p 70.50p 70.50p 70.50p 0
25/06/1999 69.50p 69.50p 69.50p 69.50p 0
24/06/1999 69.50p 69.50p 69.50p 69.50p 0
23/06/1999 68.50p 68.50p 68.50p 68.50p 0
22/06/1999 68.50p 68.50p 68.50p 68.50p 20600
21/06/1999 68.50p 68.50p 68.50p 68.50p 0
18/06/1999 69.50p 69.50p 69.50p 69.50p 0
17/06/1999 70.00p 70.00p 70.00p 70.00p 4000
16/06/1999 70.00p 70.00p 70.00p 70.00p 0
15/06/1999 70.00p 70.00p 70.00p 70.00p 0
14/06/1999 70.00p 70.00p 70.00p 70.00p 0
11/06/1999 70.00p 70.00p 70.00p 70.00p 0
10/06/1999 70.00p 70.00p 70.00p 70.00p 0
09/06/1999 69.50p 69.50p 69.50p 69.50p 0
08/06/1999 68.50p 68.50p 68.50p 68.50p 0
07/06/1999 68.50p 68.50p 68.50p 68.50p 0
04/06/1999 69.50p 69.50p 69.50p 69.50p 0
03/06/1999 69.50p 69.50p 69.50p 69.50p 0
02/06/1999 69.50p 69.50p 69.50p 69.50p 0
01/06/1999 69.50p 69.50p 69.50p 69.50p 14000

*Close Price adjusted for both dividends and splits