Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/07/2001 104.00p 104.00p 104.00p 104.00p 9100
09/07/2001 104.00p 104.00p 104.00p 104.00p 3700
06/07/2001 104.00p 104.00p 104.00p 104.00p 0
05/07/2001 104.00p 104.00p 104.00p 104.00p 4499
04/07/2001 104.00p 104.00p 104.00p 104.00p 0
03/07/2001 104.00p 104.00p 104.00p 104.00p 0
02/07/2001 104.00p 104.00p 104.00p 104.00p 4980
29/06/2001 105.50p 105.50p 105.50p 105.50p 0
28/06/2001 105.50p 105.50p 105.50p 105.50p 1240
27/06/2001 105.50p 105.50p 105.50p 105.50p 1361
26/06/2001 105.50p 105.50p 105.50p 105.50p 0
25/06/2001 105.50p 105.50p 105.50p 105.50p 4203
22/06/2001 106.50p 106.50p 106.50p 106.50p 0
21/06/2001 106.50p 106.50p 106.50p 106.50p 0
20/06/2001 106.50p 106.50p 106.50p 106.50p 5470
19/06/2001 105.50p 105.50p 105.50p 105.50p 22000
18/06/2001 105.50p 105.50p 105.50p 105.50p 2900
15/06/2001 105.50p 105.50p 105.50p 105.50p 0
14/06/2001 105.50p 105.50p 105.50p 105.50p 526000
13/06/2001 105.50p 105.50p 105.50p 105.50p 5200
12/06/2001 107.00p 107.00p 107.00p 107.00p 5000
11/06/2001 109.00p 109.00p 109.00p 109.00p 150
08/06/2001 109.00p 109.00p 109.00p 109.00p 9937
07/06/2001 110.00p 110.00p 110.00p 110.00p 0
06/06/2001 110.00p 110.00p 110.00p 110.00p 0
05/06/2001 110.00p 110.00p 110.00p 110.00p 2400
04/06/2001 110.00p 110.00p 110.00p 110.00p 2436
01/06/2001 110.50p 110.50p 110.50p 110.50p 650
31/05/2001 110.50p 110.50p 110.50p 110.50p 7500
30/05/2001 112.50p 112.50p 112.50p 112.50p 10
29/05/2001 112.50p 112.50p 112.50p 112.50p 3000
25/05/2001 112.50p 112.50p 112.50p 112.50p 3100
24/05/2001 112.50p 112.50p 112.50p 112.50p 11107
23/05/2001 109.00p 109.00p 109.00p 109.00p 57885
22/05/2001 106.00p 106.00p 106.00p 106.00p 11750
21/05/2001 104.50p 104.50p 104.50p 104.50p 3967
18/05/2001 101.00p 101.00p 101.00p 101.00p 17500
17/05/2001 99.50p 99.50p 99.50p 99.50p 17615
16/05/2001 99.50p 99.50p 99.50p 99.50p 2000
15/05/2001 104.00p 104.00p 104.00p 104.00p 6000
14/05/2001 107.00p 107.00p 107.00p 107.00p 800
11/05/2001 107.00p 107.00p 107.00p 107.00p 24607
10/05/2001 111.50p 111.50p 111.50p 111.50p 17000
09/05/2001 110.50p 110.50p 110.50p 110.50p 11369
08/05/2001 110.50p 110.50p 110.50p 110.50p 21145
04/05/2001 111.50p 111.50p 111.50p 111.50p 4750
03/05/2001 111.50p 111.50p 111.50p 111.50p 0
02/05/2001 111.50p 111.50p 111.50p 111.50p 10250
01/05/2001 111.50p 111.50p 111.50p 111.50p 29227
30/04/2001 111.50p 111.50p 111.50p 111.50p 7449
27/04/2001 111.00p 111.00p 111.00p 111.00p 1605
26/04/2001 111.00p 111.00p 111.00p 111.00p 17575
25/04/2001 111.00p 111.00p 111.00p 111.00p 41795
24/04/2001 116.00p 116.00p 116.00p 116.00p 7880
23/04/2001 117.50p 117.50p 117.50p 117.50p 4271
20/04/2001 117.50p 117.50p 117.50p 117.50p 1000
19/04/2001 117.50p 117.50p 117.50p 117.50p 46768
18/04/2001 122.50p 122.50p 122.50p 122.50p 12419
17/04/2001 124.00p 124.00p 124.00p 124.00p 4096
12/04/2001 125.50p 125.50p 125.50p 125.50p 10957
11/04/2001 125.50p 125.50p 125.50p 125.50p 466434
10/04/2001 127.50p 127.50p 127.50p 127.50p 21273
09/04/2001 132.50p 132.50p 132.50p 132.50p 42000
06/04/2001 112.50p 112.50p 112.50p 112.50p 14439
05/04/2001 112.50p 112.50p 112.50p 112.50p 1242
04/04/2001 112.50p 112.50p 112.50p 112.50p 4000
03/04/2001 112.50p 112.50p 112.50p 112.50p 25482
02/04/2001 115.50p 115.50p 115.50p 115.50p 43284
30/03/2001 104.00p 104.00p 104.00p 104.00p 4600
29/03/2001 104.00p 104.00p 104.00p 104.00p 11000
28/03/2001 101.50p 101.50p 101.50p 101.50p 14897
27/03/2001 100.50p 100.50p 100.50p 100.50p 10000
26/03/2001 100.50p 100.50p 100.50p 100.50p 601237
23/03/2001 100.50p 100.50p 100.50p 100.50p 27011
22/03/2001 100.50p 100.50p 100.50p 100.50p 26329
21/03/2001 96.50p 96.50p 96.50p 96.50p 2521
20/03/2001 96.50p 96.50p 96.50p 96.50p 5000
19/03/2001 95.50p 95.50p 95.50p 95.50p 2495
16/03/2001 96.50p 96.50p 96.50p 96.50p 2000
15/03/2001 96.50p 96.50p 96.50p 96.50p 4500
14/03/2001 96.50p 96.50p 96.50p 96.50p 0
13/03/2001 96.50p 96.50p 96.50p 96.50p 8838
12/03/2001 95.50p 95.50p 95.50p 95.50p 0
09/03/2001 95.50p 95.50p 95.50p 95.50p 2250
08/03/2001 93.50p 93.50p 93.50p 93.50p 5350
07/03/2001 92.00p 92.00p 92.00p 92.00p 2800
06/03/2001 91.50p 91.50p 91.50p 91.50p 5300
05/03/2001 91.50p 91.50p 91.50p 91.50p 6400
02/03/2001 91.50p 91.50p 91.50p 91.50p 10000
01/03/2001 91.50p 91.50p 91.50p 91.50p 10000
28/02/2001 91.50p 91.50p 91.50p 91.50p 0
27/02/2001 91.50p 91.50p 91.50p 91.50p 2000
26/02/2001 91.50p 91.50p 91.50p 91.50p 1812
23/02/2001 91.50p 91.50p 91.50p 91.50p 2350
22/02/2001 91.50p 91.50p 91.50p 91.50p 0
21/02/2001 91.50p 91.50p 91.50p 91.50p 0
20/02/2001 91.50p 91.50p 91.50p 91.50p 2105
19/02/2001 91.50p 91.50p 91.50p 91.50p 51335
16/02/2001 89.00p 89.00p 89.00p 89.00p 500
15/02/2001 89.00p 89.00p 89.00p 89.00p 0
14/02/2001 89.00p 89.00p 89.00p 89.00p 9000
13/02/2001 89.00p 89.00p 89.00p 89.00p 1500
12/02/2001 89.00p 89.00p 89.00p 89.00p 1043
09/02/2001 89.00p 89.00p 89.00p 89.00p 0
08/02/2001 89.00p 89.00p 89.00p 89.00p 6790
07/02/2001 87.50p 87.50p 87.50p 87.50p 0
06/02/2001 87.50p 87.50p 87.50p 87.50p 18000
05/02/2001 86.00p 86.00p 86.00p 86.00p 24831
02/02/2001 86.00p 86.00p 86.00p 86.00p 18500
01/02/2001 91.00p 91.00p 91.00p 91.00p 7318
31/01/2001 92.50p 92.50p 92.50p 92.50p 0
30/01/2001 92.50p 92.50p 92.50p 92.50p 200
29/01/2001 92.50p 92.50p 92.50p 92.50p 2750
26/01/2001 92.50p 92.50p 92.50p 92.50p 0
25/01/2001 92.50p 92.50p 92.50p 92.50p 4000
24/01/2001 92.50p 92.50p 92.50p 92.50p 4537
23/01/2001 92.50p 92.50p 92.50p 92.50p 1075
22/01/2001 92.50p 92.50p 92.50p 92.50p 3450
19/01/2001 92.50p 92.50p 92.50p 92.50p 0
18/01/2001 92.50p 92.50p 92.50p 92.50p 7953
17/01/2001 93.00p 93.00p 93.00p 93.00p 0
16/01/2001 93.00p 93.00p 93.00p 93.00p 0
15/01/2001 93.00p 93.00p 93.00p 93.00p 530
12/01/2001 93.00p 93.00p 93.00p 93.00p 5000
11/01/2001 93.00p 93.00p 93.00p 93.00p 144478
10/01/2001 93.00p 93.00p 93.00p 93.00p 1500
09/01/2001 93.00p 93.00p 93.00p 93.00p 0
08/01/2001 93.00p 93.00p 93.00p 93.00p 0
05/01/2001 93.00p 93.00p 93.00p 93.00p 10100
04/01/2001 93.00p 93.00p 93.00p 93.00p 0
03/01/2001 93.00p 93.00p 93.00p 93.00p 10033
02/01/2001 93.00p 93.00p 93.00p 93.00p 1040
29/12/2000 93.00p 93.00p 93.00p 93.00p 0
28/12/2000 93.00p 93.00p 93.00p 93.00p 0
27/12/2000 93.00p 93.00p 93.00p 93.00p 275
22/12/2000 93.00p 93.00p 93.00p 93.00p 0
21/12/2000 93.00p 93.00p 93.00p 93.00p 80000
20/12/2000 93.00p 93.00p 93.00p 93.00p 2099
19/12/2000 93.00p 93.00p 93.00p 93.00p 7000
18/12/2000 93.00p 93.00p 93.00p 93.00p 2596
15/12/2000 93.00p 93.00p 93.00p 93.00p 0
14/12/2000 93.00p 93.00p 93.00p 93.00p 5985
13/12/2000 93.00p 93.00p 93.00p 93.00p 0
12/12/2000 93.00p 93.00p 93.00p 93.00p 7500
11/12/2000 94.00p 94.00p 94.00p 94.00p 35287
08/12/2000 85.00p 85.00p 85.00p 85.00p 5487
07/12/2000 84.00p 84.00p 84.00p 84.00p 6000
06/12/2000 83.50p 83.50p 83.50p 83.50p 2000
05/12/2000 83.50p 83.50p 83.50p 83.50p 0
04/12/2000 83.50p 83.50p 83.50p 83.50p 2587
01/12/2000 85.00p 85.00p 85.00p 85.00p 0
30/11/2000 85.00p 85.00p 85.00p 85.00p 9000
29/11/2000 85.00p 85.00p 85.00p 85.00p 500
28/11/2000 85.00p 85.00p 85.00p 85.00p 0
27/11/2000 85.00p 85.00p 85.00p 85.00p 550
24/11/2000 85.00p 85.00p 85.00p 85.00p 0
23/11/2000 85.00p 85.00p 85.00p 85.00p 4000
22/11/2000 85.00p 85.00p 85.00p 85.00p 0
21/11/2000 85.00p 85.00p 85.00p 85.00p 847
20/11/2000 85.00p 85.00p 85.00p 85.00p 2000
17/11/2000 85.00p 85.00p 85.00p 85.00p 0
16/11/2000 85.50p 85.50p 85.50p 85.50p 794
15/11/2000 85.50p 85.50p 85.50p 85.50p 37710
14/11/2000 85.50p 85.50p 85.50p 85.50p 0
13/11/2000 85.50p 85.50p 85.50p 85.50p 0
10/11/2000 85.50p 85.50p 85.50p 85.50p 0
09/11/2000 85.50p 85.50p 85.50p 85.50p 0
08/11/2000 85.50p 85.50p 85.50p 85.50p 110250
07/11/2000 83.50p 83.50p 83.50p 83.50p 14000
06/11/2000 83.50p 83.50p 83.50p 83.50p 15000
03/11/2000 83.50p 83.50p 83.50p 83.50p 2000
02/11/2000 83.50p 83.50p 83.50p 83.50p 8000
01/11/2000 82.50p 82.50p 82.50p 82.50p 12550
31/10/2000 82.50p 82.50p 82.50p 82.50p 3205
30/10/2000 82.50p 82.50p 82.50p 82.50p 5000
27/10/2000 82.50p 82.50p 82.50p 82.50p 0
26/10/2000 82.50p 82.50p 82.50p 82.50p 1000
25/10/2000 82.50p 82.50p 82.50p 82.50p 2000
24/10/2000 82.50p 82.50p 82.50p 82.50p 0
23/10/2000 82.50p 82.50p 82.50p 82.50p 10000
20/10/2000 83.50p 83.50p 83.50p 83.50p 382
19/10/2000 83.50p 83.50p 83.50p 83.50p 275
18/10/2000 83.50p 83.50p 83.50p 83.50p 10668
17/10/2000 83.50p 83.50p 83.50p 83.50p 31224
16/10/2000 83.50p 83.50p 83.50p 83.50p 2000
13/10/2000 82.50p 82.50p 82.50p 82.50p 5183
12/10/2000 78.00p 78.00p 78.00p 78.00p 21800
11/10/2000 83.00p 83.00p 83.00p 83.00p 2950
10/10/2000 85.50p 85.50p 85.50p 85.50p 42000
09/10/2000 89.00p 89.00p 89.00p 89.00p 0
06/10/2000 89.00p 89.00p 89.00p 89.00p 10572
05/10/2000 89.00p 89.00p 89.00p 89.00p 20000
04/10/2000 89.00p 89.00p 89.00p 89.00p 23500
03/10/2000 89.00p 89.00p 89.00p 89.00p 1680
02/10/2000 89.00p 89.00p 89.00p 89.00p 236
29/09/2000 91.00p 91.00p 91.00p 91.00p 0
28/09/2000 91.00p 91.00p 91.00p 91.00p 0
27/09/2000 91.00p 91.00p 91.00p 91.00p 2500
26/09/2000 91.00p 91.00p 91.00p 91.00p 19800
25/09/2000 89.00p 89.00p 89.00p 89.00p 0

*Close Price adjusted for both dividends and splits