Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/09/2015 122.50p 123.00p 122.15p 122.50p 2252
23/09/2015 121.50p 125.00p 119.19p 122.50p 23104
22/09/2015 113.50p 121.50p 113.50p 121.50p 10676
21/09/2015 109.50p 109.50p 109.50p 109.50p 0
18/09/2015 109.50p 109.50p 109.50p 109.50p 0
17/09/2015 109.50p 109.50p 107.50p 109.50p 4000
16/09/2015 109.50p 109.50p 109.50p 109.50p 0
15/09/2015 109.50p 109.50p 109.50p 109.50p 0
14/09/2015 109.50p 109.50p 109.50p 109.50p 0
11/09/2015 109.50p 109.50p 109.50p 109.50p 0
10/09/2015 109.50p 109.50p 109.50p 109.50p 0
09/09/2015 109.50p 109.50p 109.50p 109.50p 0
08/09/2015 109.50p 109.50p 109.50p 109.50p 0
07/09/2015 109.50p 109.50p 109.50p 109.50p 0
04/09/2015 109.00p 111.00p 109.00p 109.50p 1000
03/09/2015 109.00p 109.00p 109.00p 109.00p 0
02/09/2015 109.00p 109.00p 109.00p 109.00p 0
01/09/2015 109.00p 111.00p 109.00p 109.00p 2790
28/08/2015 109.00p 109.00p 109.00p 109.00p 0
27/08/2015 109.00p 109.00p 109.00p 109.00p 0
26/08/2015 109.00p 109.00p 109.00p 109.00p 0
25/08/2015 109.00p 111.00p 106.00p 109.00p 2588
24/08/2015 110.50p 110.50p 106.00p 109.00p 5000
21/08/2015 110.50p 110.50p 110.50p 110.50p 0
20/08/2015 111.50p 111.50p 110.00p 110.50p 4500
19/08/2015 111.50p 115.00p 111.50p 111.50p 0
18/08/2015 111.50p 112.07p 110.00p 111.50p 21681
17/08/2015 110.50p 113.00p 110.50p 111.50p 4592
14/08/2015 110.50p 112.00p 109.35p 110.50p 10400
13/08/2015 109.00p 111.25p 109.00p 110.50p 1737
12/08/2015 108.00p 108.00p 108.00p 108.00p 0
11/08/2015 108.00p 108.00p 108.00p 108.00p 0
10/08/2015 108.00p 108.00p 108.00p 108.00p 0
07/08/2015 108.00p 108.00p 108.00p 108.00p 0
06/08/2015 108.50p 108.50p 103.00p 108.00p 4000
05/08/2015 108.50p 108.50p 108.50p 108.50p 0
04/08/2015 108.50p 108.50p 108.50p 108.50p 0
03/08/2015 108.50p 109.50p 108.50p 108.50p 0
31/07/2015 109.50p 109.50p 106.00p 109.50p 1000
30/07/2015 109.50p 109.50p 106.00p 109.50p 2000
29/07/2015 109.50p 110.00p 109.00p 109.50p 0
28/07/2015 109.50p 109.50p 109.50p 109.50p 0
27/07/2015 109.50p 109.50p 109.50p 109.50p 0
24/07/2015 109.50p 110.00p 109.00p 109.50p 0
23/07/2015 109.50p 109.50p 109.50p 109.50p 0
22/07/2015 109.50p 109.50p 109.50p 109.50p 0
21/07/2015 109.50p 109.50p 109.50p 109.50p 0
20/07/2015 109.00p 109.50p 109.00p 109.50p 0
17/07/2015 109.50p 109.50p 106.25p 109.50p 1000
16/07/2015 109.50p 109.50p 109.50p 109.50p 0
15/07/2015 109.50p 109.50p 109.50p 109.50p 0
14/07/2015 109.50p 109.50p 109.50p 109.50p 0
13/07/2015 109.50p 110.00p 109.00p 109.50p 0
10/07/2015 109.50p 110.00p 107.00p 109.50p 20000
09/07/2015 109.50p 109.50p 106.25p 109.50p 986
08/07/2015 109.50p 111.39p 106.00p 109.50p 45000
07/07/2015 111.50p 111.50p 109.00p 111.50p 847
06/07/2015 111.50p 111.50p 110.00p 111.50p 0
03/07/2015 111.50p 111.50p 111.50p 111.50p 0
02/07/2015 111.50p 111.50p 111.50p 111.50p 0
01/07/2015 111.50p 111.50p 111.50p 111.50p 0
30/06/2015 111.50p 115.00p 111.50p 111.50p 5000
29/06/2015 111.50p 111.50p 111.50p 111.50p 0
26/06/2015 111.50p 111.50p 111.50p 111.50p 0
25/06/2015 111.50p 114.16p 111.50p 111.50p 800
24/06/2015 111.50p 111.50p 110.00p 111.50p 5000
23/06/2015 111.50p 114.00p 111.50p 111.50p 10000
22/06/2015 111.50p 111.50p 111.50p 111.50p 0
19/06/2015 111.50p 111.50p 108.00p 111.50p 1000
18/06/2015 111.50p 111.50p 108.00p 111.50p 8201
17/06/2015 111.50p 111.50p 110.00p 111.50p 0
16/06/2015 111.50p 111.50p 108.00p 111.50p 46802
15/06/2015 111.50p 111.50p 111.50p 111.50p 0
12/06/2015 111.50p 111.50p 111.50p 111.50p 0
11/06/2015 111.50p 111.50p 110.00p 111.50p 14000
10/06/2015 111.50p 111.50p 111.50p 111.50p 0
09/06/2015 111.50p 111.50p 111.50p 111.50p 0
08/06/2015 111.50p 111.50p 108.00p 111.50p 7500
05/06/2015 111.50p 111.50p 108.00p 111.50p 2413
04/06/2015 111.50p 111.50p 111.50p 111.50p 0
03/06/2015 109.00p 111.50p 109.00p 111.50p 5000
02/06/2015 111.50p 111.50p 109.00p 109.00p 0
01/06/2015 111.50p 111.50p 108.00p 111.50p 555
29/05/2015 111.50p 111.50p 111.00p 111.50p 0
28/05/2015 111.00p 111.00p 111.00p 111.00p 0
27/05/2015 111.00p 111.00p 108.00p 111.00p 1500
26/05/2015 111.00p 111.00p 108.00p 111.00p 2207
22/05/2015 111.00p 111.00p 111.00p 111.00p 0
21/05/2015 111.00p 111.00p 111.00p 111.00p 0
20/05/2015 111.50p 111.50p 108.00p 111.00p 2350
19/05/2015 111.50p 111.50p 111.50p 111.50p 0
18/05/2015 111.50p 111.50p 111.50p 111.50p 0
15/05/2015 111.50p 111.50p 111.50p 111.50p 0
14/05/2015 111.50p 111.50p 108.00p 111.50p 400
13/05/2015 111.50p 111.50p 111.50p 111.50p 0
12/05/2015 111.50p 111.50p 109.00p 111.50p 3000
11/05/2015 111.50p 111.50p 109.05p 111.50p 6000
08/05/2015 111.50p 111.50p 111.50p 111.50p 0
07/05/2015 111.50p 111.50p 111.50p 111.50p 0
06/05/2015 111.50p 111.50p 111.50p 111.50p 0
05/05/2015 111.50p 111.50p 109.05p 111.50p 500
01/05/2015 111.50p 111.50p 111.50p 111.50p 0
30/04/2015 109.50p 113.00p 106.50p 111.50p 38560
29/04/2015 109.50p 109.50p 106.00p 109.50p 2315
28/04/2015 109.50p 110.00p 109.00p 109.50p 0
27/04/2015 109.50p 111.81p 109.50p 109.50p 2000
24/04/2015 111.00p 111.00p 106.00p 109.50p 7781
23/04/2015 111.00p 111.00p 111.00p 111.00p 0
22/04/2015 111.00p 111.00p 111.00p 111.00p 0
21/04/2015 111.00p 111.00p 108.00p 111.00p 6000
20/04/2015 111.00p 111.00p 109.50p 111.00p 0
17/04/2015 111.00p 111.00p 108.50p 111.00p 500
16/04/2015 111.00p 111.00p 108.60p 111.00p 5000
15/04/2015 111.00p 111.00p 109.50p 111.00p 0
14/04/2015 111.00p 111.00p 111.00p 111.00p 0
13/04/2015 111.00p 111.00p 108.50p 111.00p 373
10/04/2015 111.00p 111.00p 108.00p 111.00p 2708
09/04/2015 111.00p 111.00p 111.00p 111.00p 0
08/04/2015 111.00p 113.00p 108.30p 111.00p 12924
07/04/2015 111.00p 112.00p 111.00p 111.00p 1400
02/04/2015 110.50p 111.00p 110.50p 111.00p 0
01/04/2015 110.50p 110.50p 107.00p 110.50p 10000
31/03/2015 110.50p 110.50p 109.00p 110.50p 4000
30/03/2015 110.50p 110.50p 110.50p 110.50p 0
27/03/2015 110.50p 110.50p 110.50p 110.50p 0
26/03/2015 110.50p 110.50p 109.50p 110.50p 0
25/03/2015 110.50p 110.50p 109.00p 110.50p 4173
24/03/2015 110.50p 110.50p 110.50p 110.50p 0
23/03/2015 110.50p 113.00p 109.48p 110.50p 5344
20/03/2015 110.50p 113.00p 110.50p 110.50p 431
19/03/2015 110.50p 110.50p 109.00p 110.50p 5100
18/03/2015 110.50p 110.50p 109.50p 110.50p 0
17/03/2015 109.50p 110.50p 109.00p 110.50p 1006
16/03/2015 110.50p 110.50p 110.50p 110.50p 0
13/03/2015 110.50p 110.50p 109.00p 110.50p 3123
12/03/2015 110.50p 110.50p 110.50p 110.50p 0
11/03/2015 110.50p 114.00p 110.50p 110.50p 4339
10/03/2015 110.50p 110.50p 109.00p 110.50p 7000
09/03/2015 110.50p 113.96p 110.50p 110.50p 9400
06/03/2015 109.50p 112.00p 108.75p 110.50p 15587
05/03/2015 109.50p 110.00p 108.50p 109.50p 14040
04/03/2015 109.50p 110.72p 109.50p 109.50p 11850
03/03/2015 109.50p 110.00p 105.00p 109.50p 57552
02/03/2015 107.50p 110.00p 105.00p 109.50p 24100
27/02/2015 112.50p 115.08p 112.50p 112.50p 1100
26/02/2015 109.50p 114.00p 109.50p 112.50p 11813
25/02/2015 109.50p 109.50p 109.50p 109.50p 0
24/02/2015 109.50p 109.50p 109.50p 109.50p 0
23/02/2015 109.50p 109.50p 109.50p 109.50p 0
20/02/2015 109.50p 109.50p 108.00p 109.50p 3967
19/02/2015 109.50p 109.50p 108.00p 109.50p 10000
18/02/2015 109.50p 109.50p 109.50p 109.50p 0
17/02/2015 109.50p 109.50p 109.50p 109.50p 0
16/02/2015 109.50p 112.00p 109.50p 109.50p 3560
13/02/2015 107.00p 110.00p 106.92p 109.50p 10000
12/02/2015 104.50p 107.00p 104.50p 107.00p 10000
11/02/2015 102.50p 105.00p 102.00p 104.50p 11000
10/02/2015 102.50p 104.75p 101.00p 102.50p 8774
09/02/2015 102.50p 105.00p 102.50p 102.50p 20000
06/02/2015 99.50p 102.50p 99.50p 102.50p 27265
05/02/2015 98.50p 99.50p 98.50p 99.50p 0
04/02/2015 98.50p 98.50p 98.50p 98.50p 0
03/02/2015 97.00p 101.00p 96.00p 98.50p 15000
02/02/2015 97.00p 97.00p 97.00p 97.00p 0
30/01/2015 97.00p 98.00p 97.00p 97.00p 5000
29/01/2015 97.00p 97.00p 94.00p 97.00p 15300
28/01/2015 95.50p 97.00p 95.00p 97.00p 0
27/01/2015 92.50p 97.00p 91.50p 95.50p 15565
26/01/2015 93.00p 93.00p 92.16p 92.50p 4300
23/01/2015 93.00p 95.00p 92.00p 93.00p 5744
22/01/2015 90.50p 95.00p 90.50p 93.00p 2000
21/01/2015 90.50p 90.50p 90.50p 90.50p 0
20/01/2015 90.50p 90.50p 88.50p 90.50p 2020
19/01/2015 89.00p 90.50p 89.00p 90.50p 5000
16/01/2015 87.50p 90.00p 87.50p 89.00p 2500
15/01/2015 87.50p 89.65p 86.50p 87.50p 12833
14/01/2015 87.50p 87.50p 86.50p 87.50p 400
13/01/2015 87.50p 87.50p 87.50p 87.50p 0
12/01/2015 87.50p 87.75p 87.50p 87.50p 20000
09/01/2015 87.50p 87.50p 85.00p 87.50p 1990
08/01/2015 87.50p 87.50p 87.50p 87.50p 0
07/01/2015 87.50p 87.75p 85.50p 87.50p 5833
06/01/2015 87.50p 87.50p 87.50p 87.50p 0
05/01/2015 87.50p 87.50p 87.50p 87.50p 0
02/01/2015 87.50p 87.50p 87.50p 87.50p 0
31/12/2014 87.50p 87.50p 87.50p 87.50p 0
30/12/2014 87.50p 87.50p 87.50p 87.50p 0
29/12/2014 87.50p 87.50p 87.50p 87.50p 0
24/12/2014 87.50p 88.00p 85.50p 87.50p 26682
23/12/2014 87.50p 90.00p 87.50p 87.50p 5000
22/12/2014 87.50p 87.50p 85.00p 87.50p 1185
19/12/2014 88.00p 88.00p 85.00p 87.50p 3152
18/12/2014 88.00p 88.00p 88.00p 88.00p 0
17/12/2014 88.00p 88.00p 86.00p 88.00p 800
16/12/2014 87.50p 88.00p 86.00p 88.00p 31700
15/12/2014 87.50p 87.50p 86.00p 87.50p 30000
12/12/2014 87.50p 87.50p 85.00p 87.50p 0
11/12/2014 87.50p 87.50p 84.00p 87.50p 4000
10/12/2014 87.50p 87.50p 87.50p 87.50p 0
09/12/2014 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits