Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Swallowfield (SWL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2019 | 195.00p | 198.50p | 190.00p | 195.00p | 3152 |
| 27/08/2019 | 195.00p | 198.49p | 190.50p | 195.00p | 844 |
| 26/08/2019 | 195.00p | 200.00p | 192.66p | 195.00p | 14600 |
| 23/08/2019 | 195.00p | 200.00p | 192.66p | 195.00p | 14600 |
| 22/08/2019 | 195.00p | 200.00p | 192.66p | 195.00p | 41573 |
| 21/08/2019 | 195.00p | 198.49p | 192.66p | 195.00p | 4376 |
| 20/08/2019 | 195.00p | 199.00p | 192.31p | 195.00p | 1636 |
| 19/08/2019 | 197.00p | 198.49p | 192.10p | 195.00p | 2713 |
| 16/08/2019 | 197.00p | 198.50p | 197.00p | 197.00p | 1200 |
| 15/08/2019 | 203.00p | 203.00p | 194.00p | 197.00p | 9697 |
| 14/08/2019 | 203.00p | 204.00p | 200.12p | 203.00p | 164674 |
| 13/08/2019 | 203.00p | 204.00p | 203.00p | 203.00p | 2400 |
| 12/08/2019 | 204.00p | 205.00p | 200.00p | 203.00p | 5739 |
| 09/08/2019 | 204.00p | 205.00p | 204.00p | 204.00p | 487 |
| 08/08/2019 | 204.00p | 208.00p | 200.51p | 204.00p | 3791 |
| 07/08/2019 | 204.00p | 204.00p | 200.51p | 204.00p | 5000 |
| 06/08/2019 | 204.00p | 204.00p | 200.16p | 204.00p | 7314 |
| 05/08/2019 | 204.00p | 205.00p | 202.10p | 204.00p | 2390 |
| 02/08/2019 | 205.00p | 208.00p | 202.00p | 204.00p | 10798 |
| 01/08/2019 | 207.00p | 210.00p | 206.50p | 207.00p | 6280 |
| 31/07/2019 | 215.00p | 215.00p | 207.00p | 207.00p | 1450 |
| 30/07/2019 | 215.00p | 215.00p | 214.00p | 215.00p | 900 |
| 29/07/2019 | 208.00p | 215.50p | 204.40p | 215.00p | 15992 |
| 26/07/2019 | 217.00p | 217.00p | 204.00p | 208.00p | 11391 |
| 25/07/2019 | 216.00p | 218.00p | 212.00p | 217.00p | 14486 |
| 24/07/2019 | 217.00p | 217.00p | 212.50p | 217.00p | 5000 |
| 23/07/2019 | 224.00p | 224.00p | 212.00p | 217.00p | 13474 |
| 22/07/2019 | 245.00p | 245.00p | 216.00p | 218.00p | 27985 |
| 19/07/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 28779 |
| 18/07/2019 | 245.00p | 245.00p | 240.15p | 245.00p | 4136 |
| 17/07/2019 | 243.00p | 248.68p | 241.00p | 245.00p | 15455 |
| 16/07/2019 | 236.00p | 248.46p | 234.20p | 243.00p | 38279 |
| 15/07/2019 | 200.00p | 238.00p | 200.00p | 236.00p | 115227 |
| 12/07/2019 | 194.00p | 194.00p | 191.30p | 193.00p | 88941 |
| 11/07/2019 | 194.00p | 199.40p | 194.00p | 194.00p | 24 |
| 10/07/2019 | 194.00p | 200.00p | 191.30p | 194.00p | 572803 |
| 09/07/2019 | 192.50p | 200.00p | 191.25p | 194.00p | 16440 |
| 08/07/2019 | 192.50p | 198.00p | 192.50p | 192.50p | 5450 |
| 05/07/2019 | 192.50p | 192.50p | 185.00p | 192.50p | 15323 |
| 04/07/2019 | 192.50p | 192.50p | 191.15p | 192.50p | 5200 |
| 03/07/2019 | 192.50p | 192.50p | 191.15p | 192.50p | 5599 |
| 02/07/2019 | 192.50p | 192.50p | 191.11p | 192.50p | 5365 |
| 01/07/2019 | 192.50p | 192.50p | 191.10p | 192.50p | 2700 |
| 28/06/2019 | 192.50p | 200.00p | 190.00p | 192.50p | 12390 |
| 27/06/2019 | 192.50p | 198.00p | 191.10p | 192.50p | 533 |
| 26/06/2019 | 192.50p | 192.50p | 191.10p | 192.50p | 4108 |
| 25/06/2019 | 192.50p | 192.50p | 191.10p | 192.50p | 4400 |
| 24/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 35000 |
| 21/06/2019 | 192.50p | 192.50p | 190.65p | 192.50p | 94700 |
| 20/06/2019 | 192.50p | 192.50p | 190.65p | 192.50p | 9877 |
| 19/06/2019 | 192.50p | 199.00p | 190.65p | 192.50p | 305 |
| 18/06/2019 | 192.50p | 192.50p | 190.65p | 192.50p | 3633 |
| 17/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 14/06/2019 | 192.50p | 199.25p | 192.50p | 192.50p | 3022 |
| 13/06/2019 | 192.50p | 197.49p | 190.50p | 192.50p | 6550 |
| 12/06/2019 | 190.00p | 193.00p | 190.00p | 192.50p | 3071 |
| 11/06/2019 | 190.00p | 193.00p | 188.51p | 190.00p | 2712 |
| 10/06/2019 | 190.00p | 193.00p | 188.17p | 190.00p | 3229 |
| 07/06/2019 | 190.00p | 193.00p | 188.17p | 190.00p | 16388 |
| 06/06/2019 | 190.00p | 190.00p | 188.17p | 190.00p | 1550 |
| 05/06/2019 | 190.00p | 192.00p | 188.17p | 190.00p | 8848 |
| 04/06/2019 | 190.00p | 195.00p | 188.15p | 190.00p | 16551 |
| 03/06/2019 | 190.00p | 193.00p | 188.10p | 190.00p | 5022 |
| 31/05/2019 | 190.00p | 193.00p | 188.10p | 190.00p | 21345 |
| 30/05/2019 | 190.00p | 194.00p | 188.00p | 190.00p | 848 |
| 29/05/2019 | 190.00p | 194.00p | 187.00p | 190.00p | 8359 |
| 28/05/2019 | 190.00p | 194.50p | 187.00p | 190.00p | 1485 |
| 27/05/2019 | 190.00p | 194.50p | 187.00p | 190.00p | 3664 |
| 24/05/2019 | 190.00p | 194.50p | 187.00p | 190.00p | 3664 |
| 23/05/2019 | 190.00p | 190.00p | 185.50p | 190.00p | 6444 |
| 22/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 6000 |
| 21/05/2019 | 190.00p | 194.80p | 190.00p | 190.00p | 476250 |
| 20/05/2019 | 190.00p | 194.00p | 185.00p | 190.00p | 4508 |
| 17/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 1237 |
| 16/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 930 |
| 15/05/2019 | 190.00p | 194.00p | 187.00p | 190.00p | 1473 |
| 14/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 25000 |
| 13/05/2019 | 190.00p | 190.00p | 187.00p | 190.00p | 1600 |
| 10/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 19047 |
| 09/05/2019 | 190.00p | 190.00p | 185.50p | 190.00p | 24404 |
| 08/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 400 |
| 07/05/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 310 |
| 06/05/2019 | 190.00p | 190.00p | 185.00p | 190.00p | 3804 |
| 03/05/2019 | 190.00p | 190.00p | 185.00p | 190.00p | 3804 |
| 02/05/2019 | 192.50p | 194.80p | 185.00p | 190.00p | 12645 |
| 01/05/2019 | 192.50p | 192.50p | 191.00p | 192.50p | 650 |
| 30/04/2019 | 192.50p | 192.50p | 190.08p | 192.50p | 5843 |
| 29/04/2019 | 185.00p | 195.00p | 184.10p | 192.50p | 8887 |
| 26/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 10995 |
| 25/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 10700 |
| 24/04/2019 | 185.00p | 185.00p | 184.10p | 185.00p | 207 |
| 23/04/2019 | 185.00p | 190.00p | 184.00p | 185.00p | 10400 |
| 22/04/2019 | 185.00p | 189.00p | 180.00p | 185.00p | 14347 |
| 19/04/2019 | 185.00p | 189.00p | 180.00p | 185.00p | 14347 |
| 18/04/2019 | 185.00p | 189.00p | 180.00p | 185.00p | 14347 |
| 17/04/2019 | 185.00p | 187.40p | 185.00p | 185.00p | 13 |
| 16/04/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/04/2019 | 185.00p | 187.40p | 180.00p | 185.00p | 29941 |
| 12/04/2019 | 185.00p | 185.00p | 183.61p | 185.00p | 13985 |
| 11/04/2019 | 185.00p | 185.00p | 183.61p | 185.00p | 400 |
| 10/04/2019 | 185.00p | 187.49p | 182.51p | 185.00p | 10430 |
| 09/04/2019 | 185.00p | 188.00p | 182.10p | 185.00p | 5810 |
| 08/04/2019 | 185.00p | 188.00p | 181.00p | 185.00p | 12411 |
| 05/04/2019 | 185.00p | 185.00p | 180.25p | 185.00p | 2387 |
| 04/04/2019 | 185.00p | 185.00p | 180.20p | 185.00p | 3985 |
| 03/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 12983 |
| 02/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 6491 |
| 01/04/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 5072 |
| 29/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 42407 |
| 28/03/2019 | 185.00p | 185.00p | 175.00p | 185.00p | 54338 |
| 27/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3005 |
| 26/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 54000 |
| 25/03/2019 | 185.00p | 185.90p | 176.00p | 185.00p | 28705 |
| 22/03/2019 | 185.00p | 187.00p | 181.55p | 185.00p | 36773 |
| 21/03/2019 | 185.00p | 187.00p | 185.00p | 185.00p | 2724 |
| 20/03/2019 | 185.00p | 185.60p | 181.50p | 185.00p | 5485 |
| 19/03/2019 | 185.00p | 187.49p | 181.30p | 185.00p | 33892 |
| 18/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 13851 |
| 15/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 63342 |
| 14/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 1107 |
| 13/03/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3966 |
| 12/03/2019 | 185.00p | 188.00p | 180.00p | 185.00p | 12653 |
| 11/03/2019 | 185.00p | 185.00p | 180.20p | 185.00p | 4924 |
| 08/03/2019 | 185.00p | 188.88p | 181.00p | 185.00p | 16665 |
| 07/03/2019 | 180.00p | 189.00p | 180.00p | 185.00p | 13764 |
| 06/03/2019 | 172.50p | 184.50p | 170.25p | 180.00p | 32673 |
| 05/03/2019 | 177.50p | 179.00p | 160.40p | 172.50p | 61699 |
| 04/03/2019 | 210.00p | 210.00p | 195.00p | 195.00p | 15590 |
| 01/03/2019 | 215.00p | 215.00p | 200.00p | 207.50p | 19115 |
| 28/02/2019 | 225.00p | 225.00p | 210.00p | 215.00p | 15875 |
| 27/02/2019 | 225.00p | 225.00p | 220.00p | 225.00p | 12100 |
| 26/02/2019 | 225.00p | 225.00p | 219.20p | 225.00p | 8694 |
| 25/02/2019 | 225.00p | 228.00p | 219.00p | 225.00p | 1295 |
| 22/02/2019 | 222.50p | 225.00p | 218.13p | 225.00p | 748 |
| 21/02/2019 | 225.00p | 225.00p | 217.50p | 222.50p | 10568 |
| 20/02/2019 | 222.50p | 230.00p | 216.51p | 222.50p | 20311 |
| 19/02/2019 | 225.00p | 225.00p | 222.00p | 222.50p | 600 |
| 18/02/2019 | 225.00p | 225.00p | 216.51p | 222.50p | 6016 |
| 15/02/2019 | 225.00p | 225.00p | 216.51p | 222.50p | 21523 |
| 14/02/2019 | 222.50p | 223.00p | 216.51p | 222.50p | 6998 |
| 13/02/2019 | 225.00p | 225.00p | 215.00p | 222.50p | 6728 |
| 12/02/2019 | 222.50p | 224.49p | 215.00p | 215.01p | 22099 |
| 11/02/2019 | 225.00p | 225.00p | 215.00p | 222.50p | 2960 |
| 08/02/2019 | 227.50p | 227.50p | 215.00p | 222.50p | 9759 |
| 07/02/2019 | 215.00p | 226.10p | 208.88p | 224.00p | 25628 |
| 06/02/2019 | 215.00p | 226.10p | 208.88p | 222.50p | 14029 |
| 05/02/2019 | 215.00p | 215.00p | 213.80p | 215.00p | 4632 |
| 04/02/2019 | 215.00p | 215.00p | 208.51p | 215.00p | 1642 |
| 01/02/2019 | 215.00p | 215.00p | 208.00p | 215.00p | 6762 |
| 31/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 2175 |
| 30/01/2019 | 215.00p | 215.00p | 207.10p | 215.00p | 14859 |
| 29/01/2019 | 212.50p | 215.00p | 206.50p | 215.00p | 2370 |
| 28/01/2019 | 215.00p | 220.00p | 206.50p | 212.50p | 23 |
| 25/01/2019 | 212.50p | 214.75p | 206.50p | 212.50p | 1171 |
| 24/01/2019 | 215.00p | 215.00p | 212.50p | 212.50p | 15000 |
| 23/01/2019 | 212.50p | 212.50p | 205.00p | 212.50p | 4197 |
| 22/01/2019 | 215.00p | 215.00p | 212.49p | 212.50p | 1600 |
| 21/01/2019 | 215.00p | 215.00p | 205.00p | 212.50p | 19366 |
| 18/01/2019 | 215.00p | 215.00p | 206.05p | 212.50p | 250 |
| 17/01/2019 | 215.00p | 215.00p | 205.00p | 212.50p | 21353 |
| 16/01/2019 | 215.00p | 215.00p | 208.10p | 212.50p | 3011 |
| 15/01/2019 | 212.50p | 214.00p | 208.10p | 212.50p | 4112 |
| 14/01/2019 | 212.50p | 214.00p | 208.10p | 212.50p | 3338 |
| 11/01/2019 | 212.50p | 215.00p | 208.00p | 212.50p | 5590 |
| 10/01/2019 | 212.50p | 217.20p | 212.50p | 212.50p | 54200 |
| 09/01/2019 | 215.00p | 217.20p | 208.90p | 212.50p | 1850 |
| 08/01/2019 | 215.00p | 217.45p | 205.00p | 212.50p | 5200 |
| 07/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 6098 |
| 04/01/2019 | 210.00p | 220.00p | 205.00p | 215.00p | 13669 |
| 03/01/2019 | 217.50p | 217.50p | 203.21p | 210.00p | 22096 |
| 02/01/2019 | 225.00p | 225.00p | 211.10p | 217.50p | 11823 |
| 01/01/2019 | 225.00p | 227.00p | 225.00p | 225.00p | 435 |
| 31/12/2018 | 225.00p | 227.00p | 225.00p | 225.00p | 435 |
| 28/12/2018 | 227.50p | 227.50p | 220.00p | 225.00p | 695 |
| 27/12/2018 | 227.50p | 227.50p | 225.00p | 225.00p | 2344 |
| 26/12/2018 | 227.50p | 228.00p | 220.00p | 225.00p | 1465 |
| 25/12/2018 | 227.50p | 228.00p | 220.00p | 225.00p | 1465 |
| 24/12/2018 | 227.50p | 228.00p | 220.00p | 225.00p | 1465 |
| 21/12/2018 | 227.50p | 227.50p | 220.00p | 227.50p | 910 |
| 20/12/2018 | 227.50p | 232.00p | 216.00p | 227.50p | 4729 |
| 19/12/2018 | 227.50p | 233.00p | 220.00p | 227.50p | 20959 |
| 18/12/2018 | 227.50p | 227.50p | 220.00p | 227.50p | 2722 |
| 17/12/2018 | 240.00p | 240.00p | 220.00p | 227.50p | 30889 |
| 14/12/2018 | 240.00p | 240.00p | 235.00p | 240.00p | 4640 |
| 13/12/2018 | 240.00p | 242.00p | 235.00p | 240.00p | 1712 |
| 12/12/2018 | 242.50p | 242.50p | 235.00p | 240.00p | 7678 |
| 11/12/2018 | 242.50p | 245.00p | 237.00p | 242.50p | 4812 |
| 10/12/2018 | 247.50p | 254.00p | 235.00p | 242.50p | 15558 |
| 07/12/2018 | 247.50p | 250.00p | 247.50p | 247.50p | 63 |
| 06/12/2018 | 252.50p | 252.50p | 240.00p | 247.50p | 20181 |
| 05/12/2018 | 252.50p | 252.50p | 245.00p | 252.50p | 16107 |
| 04/12/2018 | 252.50p | 252.50p | 245.00p | 252.50p | 2250 |
| 03/12/2018 | 252.50p | 260.00p | 245.00p | 252.50p | 17512 |
| 30/11/2018 | 252.50p | 255.50p | 246.51p | 252.50p | 6091 |
| 29/11/2018 | 252.50p | 252.50p | 246.20p | 252.50p | 907 |
| 28/11/2018 | 252.50p | 252.50p | 246.10p | 252.50p | 3525 |
| 27/11/2018 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/11/2018 | 252.50p | 252.50p | 246.10p | 252.50p | 441 |
| 23/11/2018 | 252.50p | 253.00p | 246.10p | 252.50p | 2845 |
| 22/11/2018 | 252.50p | 252.50p | 247.51p | 252.50p | 17725 |
*Close Price adjusted for both dividends and splits