Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2005 71.50p 71.50p 71.50p 71.50p 4596
13/06/2005 71.50p 71.50p 71.00p 71.50p 43318
10/06/2005 70.50p 71.00p 70.50p 71.00p 6800
09/06/2005 69.50p 71.00p 69.00p 71.00p 11039
08/06/2005 69.00p 71.50p 69.00p 69.00p 18123
07/06/2005 74.00p 74.50p 71.50p 71.50p 25178
06/06/2005 75.50p 75.50p 74.50p 74.50p 11556
03/06/2005 75.50p 75.50p 75.50p 75.50p 1000
02/06/2005 75.50p 75.50p 75.00p 75.50p 16250
01/06/2005 74.00p 75.00p 74.00p 75.00p 20196
31/05/2005 74.00p 74.00p 73.50p 74.00p 33753
27/05/2005 73.50p 73.50p 73.50p 73.50p 93
26/05/2005 73.50p 73.50p 73.50p 73.50p 0
25/05/2005 73.50p 73.50p 73.50p 73.50p 5730
24/05/2005 72.50p 73.50p 71.50p 73.50p 7670
23/05/2005 71.00p 71.50p 70.00p 71.50p 7947
20/05/2005 70.00p 70.00p 69.50p 70.00p 206
19/05/2005 68.50p 69.50p 68.00p 69.50p 22235
18/05/2005 68.00p 68.00p 68.00p 68.00p 400
17/05/2005 68.00p 68.00p 66.50p 68.00p 7040
16/05/2005 66.00p 68.00p 66.00p 66.50p 43044
13/05/2005 68.50p 69.50p 66.00p 68.00p 35460
12/05/2005 70.00p 71.00p 69.50p 69.50p 9141
11/05/2005 73.50p 73.50p 71.00p 71.00p 400
10/05/2005 73.50p 73.50p 71.50p 73.50p 9017
09/05/2005 74.00p 75.50p 66.50p 71.50p 63940
06/05/2005 80.00p 81.00p 75.50p 75.50p 12766
05/05/2005 80.00p 81.00p 80.00p 81.00p 1673
04/05/2005 80.00p 81.00p 80.00p 81.00p 5000
03/05/2005 80.00p 80.00p 79.50p 80.00p 150
29/04/2005 77.50p 79.50p 75.00p 79.50p 11054
28/04/2005 76.00p 76.50p 75.00p 75.00p 201
27/04/2005 77.00p 78.00p 76.50p 76.50p 25752
26/04/2005 78.50p 80.00p 78.00p 78.00p 20000
25/04/2005 80.00p 80.00p 80.00p 80.00p 25905
22/04/2005 80.00p 80.00p 80.00p 80.00p 0
21/04/2005 80.50p 82.00p 80.00p 80.00p 13666
20/04/2005 98.00p 98.00p 78.50p 82.00p 47119
19/04/2005 96.50p 97.50p 95.50p 97.50p 3505
18/04/2005 95.50p 95.50p 94.50p 95.50p 7200
15/04/2005 95.00p 95.00p 95.00p 95.00p 11201
14/04/2005 95.00p 95.00p 95.00p 95.00p 10061
13/04/2005 95.00p 95.00p 95.00p 95.00p 0
12/04/2005 95.00p 95.00p 95.00p 95.00p 0
11/04/2005 95.00p 95.00p 94.00p 95.00p 10446
08/04/2005 94.00p 94.00p 94.00p 94.00p 5600
07/04/2005 94.00p 94.00p 94.00p 94.00p 5061
06/04/2005 94.00p 94.00p 94.00p 94.00p 0
05/04/2005 94.00p 94.00p 94.00p 94.00p 2259
04/04/2005 95.50p 96.50p 94.00p 94.00p 7367
01/04/2005 96.50p 97.50p 96.50p 96.50p 0
31/03/2005 97.50p 98.00p 97.50p 97.50p 7860
30/03/2005 98.00p 98.00p 98.00p 98.00p 2000
29/03/2005 97.00p 98.00p 96.00p 98.00p 1397
24/03/2005 96.00p 96.00p 95.50p 96.00p 2000
23/03/2005 98.50p 98.50p 95.50p 95.50p 16529
22/03/2005 100.00p 100.50p 99.50p 99.50p 17600
21/03/2005 101.00p 101.00p 100.50p 100.50p 2495
18/03/2005 100.50p 101.50p 100.50p 100.50p 5925
17/03/2005 101.50p 101.50p 101.50p 101.50p 1525
16/03/2005 101.50p 101.50p 101.50p 101.50p 50000
15/03/2005 101.50p 101.50p 101.50p 101.50p 5000
14/03/2005 101.00p 101.50p 101.00p 101.50p 6355
11/03/2005 101.00p 101.50p 101.00p 101.50p 2000
10/03/2005 101.50p 101.50p 101.50p 101.50p 0
09/03/2005 101.50p 101.50p 101.50p 101.50p 617
08/03/2005 101.50p 101.50p 101.50p 101.50p 812
07/03/2005 100.00p 101.50p 100.00p 101.50p 19766
04/03/2005 101.00p 101.00p 100.00p 101.00p 22800
03/03/2005 100.50p 100.50p 100.00p 100.00p 3750
02/03/2005 100.00p 100.00p 100.00p 100.00p 1387
01/03/2005 100.00p 100.00p 100.00p 100.00p 1000
28/02/2005 99.50p 100.00p 99.50p 100.00p 6896
25/02/2005 102.00p 102.50p 99.50p 99.50p 38370
24/02/2005 93.50p 104.50p 91.00p 102.50p 61390
23/02/2005 97.50p 97.50p 97.50p 97.50p 986
22/02/2005 97.50p 97.50p 97.50p 97.50p 24496
21/02/2005 97.50p 97.50p 97.50p 97.50p 15600
18/02/2005 97.50p 97.50p 97.50p 97.50p 5000
17/02/2005 97.50p 97.50p 97.50p 97.50p 0
16/02/2005 97.50p 97.50p 97.50p 97.50p 8962
15/02/2005 97.50p 97.50p 97.50p 97.50p 17564
14/02/2005 97.50p 97.50p 97.50p 97.50p 3085
11/02/2005 97.50p 97.50p 96.50p 97.50p 30634
10/02/2005 96.50p 96.50p 96.50p 96.50p 2380
09/02/2005 96.50p 96.50p 96.50p 96.50p 14724
08/02/2005 96.50p 97.50p 96.50p 96.50p 6500
07/02/2005 97.50p 97.50p 97.50p 97.50p 51
04/02/2005 97.50p 97.50p 97.50p 97.50p 3126
03/02/2005 97.50p 97.50p 97.50p 97.50p 0
02/02/2005 97.50p 97.50p 97.50p 97.50p 6413
01/02/2005 97.50p 97.50p 97.50p 97.50p 3812
31/01/2005 97.50p 97.50p 96.50p 97.50p 6391
28/01/2005 96.50p 96.50p 96.50p 96.50p 8000
27/01/2005 97.50p 97.50p 96.50p 96.50p 0
26/01/2005 97.50p 97.50p 96.50p 96.50p 1450
25/01/2005 96.50p 96.50p 96.50p 96.50p 2658
24/01/2005 96.50p 96.50p 96.50p 96.50p 0
21/01/2005 96.50p 97.50p 96.50p 96.50p 36315
20/01/2005 99.00p 99.50p 97.50p 97.50p 10335
19/01/2005 99.50p 99.50p 99.50p 99.50p 0
18/01/2005 99.00p 99.50p 98.50p 99.50p 36291
17/01/2005 98.50p 98.50p 98.00p 98.50p 8174
14/01/2005 98.00p 98.50p 98.00p 98.00p 64050
13/01/2005 98.00p 98.00p 98.00p 98.00p 85252
12/01/2005 98.00p 98.00p 98.00p 98.00p 2000
11/01/2005 97.00p 98.00p 96.50p 98.00p 46462
10/01/2005 94.50p 96.50p 93.50p 96.50p 87825
07/01/2005 92.50p 94.50p 92.00p 93.50p 79717
06/01/2005 89.00p 92.00p 88.50p 92.00p 2142463
05/01/2005 87.50p 88.50p 87.50p 88.50p 5255
04/01/2005 87.50p 88.50p 87.50p 88.50p 7340
31/12/2004 88.50p 88.50p 88.50p 88.50p 0
30/12/2004 87.50p 88.50p 87.50p 88.50p 6000
29/12/2004 87.50p 88.50p 87.50p 88.50p 0
24/12/2004 87.50p 88.50p 87.50p 88.50p 0
23/12/2004 88.50p 88.50p 88.50p 88.50p 0
22/12/2004 87.50p 88.50p 87.50p 88.50p 0
21/12/2004 87.50p 88.50p 87.50p 88.50p 5000
20/12/2004 87.50p 88.50p 87.50p 88.50p 7200
17/12/2004 88.50p 88.50p 88.50p 88.50p 20000
16/12/2004 88.50p 88.50p 88.50p 88.50p 0
15/12/2004 87.50p 88.50p 87.50p 88.50p 3884
14/12/2004 87.50p 88.50p 87.50p 88.50p 1334
13/12/2004 87.50p 88.50p 87.50p 88.50p 35894
10/12/2004 88.50p 88.50p 88.50p 88.50p 19775
09/12/2004 88.50p 88.50p 88.50p 88.50p 700
08/12/2004 88.50p 88.50p 88.50p 88.50p 3300
07/12/2004 87.50p 88.50p 87.50p 88.50p 0
06/12/2004 88.50p 88.50p 88.50p 88.50p 7427
03/12/2004 87.50p 88.50p 87.50p 88.50p 28917
02/12/2004 87.50p 87.50p 87.50p 87.50p 0
01/12/2004 87.50p 87.50p 87.50p 87.50p 19023
30/11/2004 87.50p 89.00p 87.50p 87.50p 6191
29/11/2004 89.00p 89.00p 89.00p 89.00p 2189
26/11/2004 89.00p 89.00p 89.00p 89.00p 12100
25/11/2004 87.50p 89.00p 87.50p 89.00p 3094
24/11/2004 89.00p 89.00p 88.50p 89.00p 1040
23/11/2004 88.50p 88.50p 87.50p 88.50p 68860
22/11/2004 87.50p 87.50p 87.50p 87.50p 23354
19/11/2004 87.50p 87.50p 87.50p 87.50p 4398
18/11/2004 87.50p 87.50p 87.50p 87.50p 35852
17/11/2004 87.50p 87.50p 86.50p 87.50p 6253
16/11/2004 86.50p 86.50p 86.50p 86.50p 13687
15/11/2004 86.50p 87.00p 86.50p 86.50p 6161
12/11/2004 87.00p 87.00p 87.00p 87.00p 17170
11/11/2004 89.00p 90.00p 87.00p 87.00p 6710
10/11/2004 90.00p 90.00p 90.00p 90.00p 6817
09/11/2004 90.00p 90.00p 90.00p 90.00p 3111
08/11/2004 90.00p 90.00p 90.00p 90.00p 22030
05/11/2004 90.00p 90.50p 89.00p 90.00p 17136
04/11/2004 87.50p 89.00p 87.50p 89.00p 30433
03/11/2004 83.50p 87.50p 82.50p 87.50p 20255
02/11/2004 81.50p 82.50p 81.50p 82.50p 87466
01/11/2004 81.00p 81.50p 80.00p 81.50p 181437
29/10/2004 81.00p 81.00p 80.00p 80.00p 52960
28/10/2004 81.00p 81.00p 80.00p 80.00p 15443
27/10/2004 80.00p 80.00p 80.00p 80.00p 617
26/10/2004 80.00p 80.00p 80.00p 80.00p 0
25/10/2004 80.00p 80.00p 80.00p 80.00p 48352
22/10/2004 80.00p 80.00p 80.00p 80.00p 15443
21/10/2004 80.00p 80.00p 80.00p 80.00p 32634
20/10/2004 80.00p 80.00p 80.00p 80.00p 18615
19/10/2004 79.50p 80.00p 79.50p 80.00p 4518
18/10/2004 80.00p 81.00p 79.50p 80.00p 55813
15/10/2004 80.50p 80.50p 79.50p 79.50p 9810
14/10/2004 79.50p 79.50p 79.50p 79.50p 4594
13/10/2004 80.50p 81.50p 79.50p 79.50p 7000
12/10/2004 80.00p 81.50p 80.00p 81.50p 4389
11/10/2004 78.50p 80.00p 77.50p 80.00p 193913
08/10/2004 77.50p 77.50p 77.50p 77.50p 5800
07/10/2004 77.50p 77.50p 77.50p 77.50p 2172
06/10/2004 77.50p 77.50p 77.50p 77.50p 2780
05/10/2004 77.50p 77.50p 77.50p 77.50p 21249
04/10/2004 77.50p 77.50p 77.50p 77.50p 109497
01/10/2004 77.50p 77.50p 77.50p 77.50p 1000
30/09/2004 77.50p 77.50p 77.50p 77.50p 0
29/09/2004 77.50p 77.50p 77.50p 77.50p 0
28/09/2004 77.50p 77.50p 77.50p 77.50p 1000
27/09/2004 77.50p 77.50p 77.50p 77.50p 70000
24/09/2004 77.50p 77.50p 77.50p 77.50p 0
23/09/2004 77.50p 77.50p 77.50p 77.50p 24604
22/09/2004 77.50p 77.50p 77.50p 77.50p 0
21/09/2004 77.50p 77.50p 77.50p 77.50p 10565
20/09/2004 77.50p 77.50p 77.50p 77.50p 10690
17/09/2004 77.50p 77.50p 77.50p 77.50p 3000
16/09/2004 77.50p 77.50p 77.50p 77.50p 3000
15/09/2004 77.50p 77.50p 77.50p 77.50p 2991
14/09/2004 77.50p 77.50p 77.50p 77.50p 15646
13/09/2004 77.50p 77.50p 77.50p 77.50p 8000
10/09/2004 77.50p 77.50p 77.50p 77.50p 16900
09/09/2004 75.50p 77.50p 75.50p 77.50p 149450
08/09/2004 75.50p 75.50p 75.50p 75.50p 25000
07/09/2004 75.50p 75.50p 75.50p 75.50p 2386
06/09/2004 75.50p 75.50p 75.50p 75.50p 4850
03/09/2004 75.50p 75.50p 75.50p 75.50p 0
02/09/2004 75.50p 75.50p 75.50p 75.50p 47870
01/09/2004 75.50p 75.50p 75.50p 75.50p 0
31/08/2004 75.50p 75.50p 75.50p 75.50p 4516
27/08/2004 75.50p 75.50p 75.50p 75.50p 4000

*Close Price adjusted for both dividends and splits