Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2017 332.50p 338.00p 332.50p 332.50p 444
24/04/2017 330.00p 335.44p 325.10p 332.50p 7485
21/04/2017 327.50p 334.00p 324.87p 330.00p 12102
20/04/2017 327.50p 329.75p 325.85p 327.50p 8248
19/04/2017 332.50p 332.50p 325.51p 327.50p 12886
18/04/2017 335.00p 336.19p 330.19p 331.50p 8660
13/04/2017 335.00p 337.00p 330.50p 335.00p 5760
12/04/2017 335.00p 337.50p 331.70p 335.00p 4850
11/04/2017 325.00p 339.80p 325.00p 335.00p 11055
10/04/2017 325.00p 330.00p 321.10p 325.00p 8931
07/04/2017 325.00p 329.00p 321.00p 325.00p 900
06/04/2017 325.00p 329.80p 320.51p 325.00p 19192
05/04/2017 334.50p 338.46p 320.21p 325.00p 17325
04/04/2017 338.50p 342.00p 334.05p 334.50p 16418
03/04/2017 310.00p 347.50p 306.00p 338.50p 65047
31/03/2017 310.00p 320.00p 305.65p 310.00p 35442
30/03/2017 315.00p 317.00p 300.00p 310.00p 190898
29/03/2017 317.50p 319.00p 311.00p 317.50p 10105
28/03/2017 327.50p 327.50p 315.00p 317.50p 30714
27/03/2017 335.00p 335.00p 325.20p 327.50p 6959
24/03/2017 327.50p 340.00p 322.11p 335.00p 22850
23/03/2017 340.00p 343.33p 320.00p 327.50p 19308
22/03/2017 357.50p 359.89p 335.00p 340.00p 21398
21/03/2017 362.50p 363.93p 355.00p 357.50p 10680
20/03/2017 362.50p 365.35p 357.00p 362.50p 29994
17/03/2017 367.50p 369.80p 355.51p 362.50p 35089
16/03/2017 357.50p 375.00p 357.50p 367.50p 29741
15/03/2017 345.00p 360.00p 345.00p 357.50p 12979
14/03/2017 345.00p 350.00p 341.00p 345.00p 16973
13/03/2017 347.50p 353.00p 340.51p 345.00p 36447
10/03/2017 360.00p 363.00p 340.00p 347.50p 37153
09/03/2017 365.00p 366.90p 350.40p 360.00p 15064
08/03/2017 360.00p 369.00p 355.30p 365.00p 23745
07/03/2017 355.00p 360.00p 320.64p 355.00p 129471
06/03/2017 332.50p 360.00p 332.50p 355.00p 120439
03/03/2017 322.50p 335.00p 321.00p 327.50p 31267
02/03/2017 317.50p 328.35p 317.50p 322.50p 12097
01/03/2017 340.00p 340.00p 315.00p 317.50p 45347
28/02/2017 360.00p 368.00p 330.00p 340.00p 60594
27/02/2017 350.00p 355.00p 341.59p 350.00p 46209
24/02/2017 350.00p 355.00p 346.00p 350.00p 14063
23/02/2017 350.00p 355.00p 345.00p 350.00p 9726
22/02/2017 350.00p 355.00p 345.00p 350.00p 16174
21/02/2017 350.00p 356.70p 345.00p 350.00p 34093
20/02/2017 350.00p 355.00p 343.00p 350.00p 26185
17/02/2017 360.00p 367.00p 340.30p 350.00p 15837
16/02/2017 365.00p 367.00p 355.00p 360.00p 49089
15/02/2017 352.50p 369.70p 352.50p 365.00p 44766
14/02/2017 335.00p 365.00p 335.00p 352.50p 47012
13/02/2017 330.00p 340.00p 330.00p 335.00p 53029
10/02/2017 322.50p 335.00p 317.55p 330.00p 32286
09/02/2017 322.50p 330.00p 317.55p 322.50p 5366
08/02/2017 320.00p 330.00p 317.00p 322.50p 34765
07/02/2017 330.00p 338.00p 311.51p 320.00p 38481
06/02/2017 322.50p 335.00p 322.50p 327.50p 54302
03/02/2017 320.00p 340.00p 315.30p 322.50p 70465
02/02/2017 322.50p 330.00p 312.00p 320.00p 40654
01/02/2017 322.50p 329.00p 319.05p 322.50p 30266
31/01/2017 335.00p 338.00p 311.00p 322.50p 37335
30/01/2017 297.50p 335.00p 297.50p 335.00p 74299
27/01/2017 297.50p 305.00p 291.00p 297.50p 25241
26/01/2017 295.00p 305.00p 292.00p 300.00p 53705
25/01/2017 292.50p 304.00p 292.50p 295.00p 45400
24/01/2017 292.50p 299.25p 287.00p 292.50p 57032
23/01/2017 282.50p 310.00p 279.00p 292.50p 118152
20/01/2017 277.50p 282.50p 277.50p 282.50p 9643
19/01/2017 277.50p 280.00p 271.11p 277.50p 1200
18/01/2017 280.00p 280.95p 272.00p 277.50p 914
17/01/2017 280.00p 280.00p 272.00p 277.50p 3612
16/01/2017 280.00p 282.49p 272.00p 280.00p 4100
13/01/2017 267.50p 290.00p 267.50p 280.00p 37825
12/01/2017 265.00p 280.00p 265.00p 267.50p 9000
11/01/2017 265.00p 272.00p 265.00p 265.00p 1000
10/01/2017 265.00p 270.00p 257.00p 265.00p 5267
09/01/2017 265.00p 272.00p 257.00p 265.00p 12412
06/01/2017 267.50p 270.00p 265.00p 265.00p 4001
05/01/2017 267.50p 267.50p 265.00p 267.50p 120000
04/01/2017 267.50p 270.00p 261.11p 267.50p 57516
03/01/2017 275.00p 275.00p 260.00p 267.50p 472767
30/12/2016 275.00p 275.00p 275.00p 275.00p 0
29/12/2016 275.00p 275.00p 272.60p 275.00p 7602
28/12/2016 265.00p 285.00p 265.00p 275.00p 14462
23/12/2016 265.00p 265.00p 261.50p 265.00p 125
22/12/2016 265.00p 269.00p 260.00p 265.00p 2555
21/12/2016 265.00p 269.00p 265.00p 265.00p 3713
20/12/2016 262.50p 265.00p 260.00p 265.00p 4500
19/12/2016 250.00p 264.00p 250.00p 262.50p 28310
16/12/2016 242.50p 254.30p 237.25p 250.00p 11740
15/12/2016 237.50p 245.00p 236.65p 242.50p 23646
14/12/2016 242.50p 242.50p 235.00p 237.50p 5641
13/12/2016 247.50p 247.80p 238.00p 242.50p 5780
12/12/2016 250.00p 250.00p 240.00p 247.50p 7348
09/12/2016 252.50p 252.50p 245.00p 250.00p 6098
08/12/2016 252.50p 254.90p 245.30p 252.50p 8194
07/12/2016 252.50p 252.50p 251.79p 252.50p 1236
06/12/2016 252.50p 254.00p 245.00p 252.50p 22523
05/12/2016 252.50p 256.10p 245.30p 252.50p 6360
02/12/2016 255.00p 255.00p 245.30p 252.50p 6582
01/12/2016 252.50p 258.00p 246.05p 255.00p 8119
30/11/2016 252.50p 258.95p 252.50p 252.50p 3426
29/11/2016 252.50p 257.12p 246.00p 252.50p 9171
28/11/2016 267.50p 267.50p 248.00p 252.50p 14997
25/11/2016 267.50p 270.00p 260.30p 267.50p 68301
24/11/2016 267.50p 272.00p 261.05p 267.50p 8815
23/11/2016 270.00p 274.55p 261.05p 267.50p 64763
22/11/2016 270.00p 274.80p 267.10p 270.00p 342195
21/11/2016 267.50p 275.00p 267.00p 270.00p 107108
18/11/2016 265.00p 273.35p 256.10p 267.50p 8127
17/11/2016 265.00p 267.90p 262.50p 262.50p 368
16/11/2016 262.50p 270.00p 262.50p 262.50p 934
15/11/2016 272.50p 272.50p 251.00p 260.00p 23004
14/11/2016 272.50p 280.00p 272.50p 272.50p 3689
11/11/2016 262.50p 272.50p 262.50p 272.50p 6000
10/11/2016 240.00p 265.00p 235.11p 262.50p 17951
09/11/2016 227.50p 247.45p 227.50p 242.50p 39236
08/11/2016 240.00p 240.00p 235.00p 240.00p 252
07/11/2016 242.50p 242.50p 231.00p 240.00p 92203
04/11/2016 240.00p 245.95p 231.51p 242.50p 120828
03/11/2016 240.00p 240.00p 231.40p 240.00p 8827
02/11/2016 240.00p 241.80p 231.00p 240.00p 16939
01/11/2016 240.00p 240.00p 231.00p 240.00p 12015
31/10/2016 255.00p 255.00p 233.40p 240.00p 23943
28/10/2016 252.50p 255.00p 250.11p 255.00p 11040
27/10/2016 262.50p 263.49p 246.00p 252.50p 31493
26/10/2016 265.00p 265.00p 260.00p 262.50p 3500
25/10/2016 265.00p 266.50p 260.90p 265.00p 2200
24/10/2016 265.00p 268.70p 260.70p 265.00p 7814
21/10/2016 265.00p 268.80p 265.00p 265.00p 7803
20/10/2016 265.00p 266.80p 260.00p 265.00p 17807
19/10/2016 267.50p 267.50p 260.00p 265.00p 17017
18/10/2016 270.00p 270.95p 260.00p 267.50p 7812
17/10/2016 275.00p 278.85p 261.40p 270.00p 46783
14/10/2016 280.00p 280.00p 267.00p 275.00p 46330
13/10/2016 282.50p 282.50p 275.00p 280.00p 2491
12/10/2016 282.50p 286.10p 282.50p 282.50p 17243
11/10/2016 282.50p 290.00p 276.05p 282.50p 36050
10/10/2016 285.00p 288.90p 278.51p 282.50p 22792
07/10/2016 285.00p 305.00p 280.00p 285.00p 105949
06/10/2016 277.50p 283.00p 270.00p 277.50p 22638
05/10/2016 286.00p 286.00p 271.65p 277.50p 28547
04/10/2016 280.00p 293.90p 280.00p 286.00p 75257
03/10/2016 273.50p 280.00p 269.00p 280.00p 117772
30/09/2016 270.00p 280.00p 267.11p 273.50p 37226
29/09/2016 270.00p 274.30p 270.00p 270.00p 1598
28/09/2016 272.50p 278.00p 267.51p 270.00p 12870
27/09/2016 275.00p 280.00p 268.51p 272.50p 41550
26/09/2016 262.50p 279.89p 256.65p 275.00p 25752
23/09/2016 250.00p 267.45p 245.00p 262.50p 299040
22/09/2016 250.00p 254.15p 242.50p 247.50p 129935
21/09/2016 255.00p 257.70p 245.75p 250.00p 31027
20/09/2016 260.00p 270.00p 246.00p 255.00p 51715
19/09/2016 255.00p 257.20p 248.51p 252.50p 17974
16/09/2016 254.50p 257.49p 250.00p 255.00p 52151
15/09/2016 263.50p 264.00p 250.70p 254.50p 33047
14/09/2016 264.50p 264.50p 259.00p 263.50p 22484
13/09/2016 265.00p 265.00p 259.00p 264.50p 6289
12/09/2016 265.00p 268.00p 260.00p 265.00p 30832
09/09/2016 262.50p 270.00p 257.00p 266.50p 13711
08/09/2016 256.00p 274.75p 256.00p 262.50p 23846
07/09/2016 236.00p 260.20p 236.00p 256.00p 105516
06/09/2016 220.00p 245.00p 220.00p 236.00p 68642
05/09/2016 221.00p 224.60p 217.16p 220.00p 13254
02/09/2016 215.00p 225.00p 213.00p 221.00p 37351
01/09/2016 215.00p 219.50p 212.00p 215.00p 6784
31/08/2016 215.00p 218.90p 215.00p 215.00p 1000
30/08/2016 215.00p 218.00p 214.00p 215.00p 5600
26/08/2016 215.00p 218.30p 211.81p 215.00p 10010
25/08/2016 215.00p 215.00p 214.00p 215.00p 1000
24/08/2016 220.00p 221.00p 215.00p 215.00p 8520
23/08/2016 220.00p 222.00p 215.10p 220.00p 36734
22/08/2016 220.00p 220.00p 220.00p 220.00p 0
19/08/2016 225.00p 226.90p 220.00p 220.00p 25487
18/08/2016 225.00p 228.00p 220.66p 225.00p 20401
17/08/2016 225.00p 230.00p 220.66p 225.00p 9173
16/08/2016 212.50p 233.00p 212.50p 225.00p 99462
15/08/2016 191.50p 212.50p 191.50p 212.50p 128438
12/08/2016 190.00p 194.80p 188.01p 190.00p 2284840
11/08/2016 190.00p 194.80p 188.01p 190.00p 24861
10/08/2016 190.00p 194.80p 190.00p 190.00p 2225090
09/08/2016 190.00p 194.80p 188.00p 190.00p 9614
08/08/2016 190.00p 194.80p 190.00p 190.00p 4609
05/08/2016 190.00p 194.80p 188.00p 190.00p 10762
04/08/2016 190.00p 194.80p 190.00p 190.00p 4494
03/08/2016 190.00p 194.80p 190.00p 190.00p 17408
02/08/2016 190.00p 195.00p 190.00p 190.00p 12294
01/08/2016 190.00p 194.90p 187.00p 190.00p 34290
29/07/2016 190.00p 195.00p 190.00p 190.00p 4898
28/07/2016 190.00p 195.00p 190.00p 190.00p 13616
27/07/2016 190.00p 195.00p 190.00p 190.00p 3704
26/07/2016 190.00p 194.50p 186.00p 190.00p 11663
25/07/2016 190.00p 194.00p 186.22p 190.00p 25064
22/07/2016 190.00p 192.50p 190.00p 190.00p 6462
21/07/2016 191.00p 191.49p 185.00p 190.00p 5921
20/07/2016 191.00p 191.00p 187.00p 191.00p 1076
19/07/2016 191.00p 191.49p 187.50p 191.00p 7969
18/07/2016 191.00p 192.00p 191.00p 191.00p 2391
15/07/2016 191.00p 191.49p 191.00p 191.00p 500
14/07/2016 190.00p 193.00p 190.00p 191.00p 10720
13/07/2016 190.00p 195.00p 190.00p 190.00p 34473
12/07/2016 187.50p 195.00p 180.00p 190.00p 30467

*Close Price adjusted for both dividends and splits