Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2011 114.00p 115.00p 110.20p 114.00p 0
07/10/2011 115.00p 115.00p 110.20p 114.00p 2500
06/10/2011 115.00p 115.00p 110.00p 115.00p 0
05/10/2011 115.00p 115.00p 110.00p 115.00p 0
04/10/2011 115.00p 115.00p 110.00p 115.00p 0
03/10/2011 115.00p 115.00p 110.00p 115.00p 0
30/09/2011 115.00p 115.00p 110.00p 115.00p 100000
29/09/2011 113.50p 115.00p 109.09p 115.00p 0
28/09/2011 113.50p 113.50p 109.09p 113.50p 0
27/09/2011 113.50p 113.50p 109.09p 113.50p 400
26/09/2011 113.50p 118.00p 113.50p 113.50p 0
23/09/2011 113.50p 118.00p 113.50p 113.50p 116
22/09/2011 114.50p 116.00p 110.00p 113.50p 0
21/09/2011 116.00p 116.00p 110.00p 114.50p 4500
20/09/2011 116.00p 118.88p 116.00p 116.00p 2045
19/09/2011 116.50p 118.00p 114.00p 116.00p 1113
16/09/2011 116.50p 116.50p 116.50p 116.50p 0
15/09/2011 116.50p 116.50p 116.50p 116.50p 0
14/09/2011 116.50p 116.50p 114.50p 116.50p 26250
13/09/2011 116.50p 116.50p 114.50p 116.50p 26250
12/09/2011 114.50p 116.50p 114.50p 116.50p 26250
09/09/2011 114.00p 114.96p 114.00p 114.50p 1595
08/09/2011 114.00p 114.00p 114.00p 114.00p 31500
07/09/2011 114.00p 114.00p 113.02p 114.00p 2166
06/09/2011 114.00p 114.00p 113.02p 114.00p 0
05/09/2011 114.00p 114.00p 113.02p 114.00p 0
02/09/2011 114.00p 114.00p 113.02p 114.00p 0
01/09/2011 114.00p 114.00p 113.02p 114.00p 0
31/08/2011 114.00p 114.00p 113.02p 114.00p 0
30/08/2011 114.00p 114.00p 113.02p 114.00p 0
26/08/2011 114.00p 114.00p 113.02p 114.00p 500
25/08/2011 114.00p 114.96p 114.00p 114.00p 3000
24/08/2011 114.00p 114.80p 113.99p 114.00p 0
23/08/2011 114.00p 114.80p 113.99p 114.00p 0
22/08/2011 114.00p 114.80p 113.99p 114.00p 1717
19/08/2011 114.00p 118.00p 112.00p 114.00p 0
18/08/2011 114.00p 118.00p 112.00p 114.00p 0
17/08/2011 118.00p 118.00p 112.00p 114.00p 6000
16/08/2011 118.00p 119.99p 118.00p 118.00p 45
15/08/2011 118.00p 118.00p 115.00p 118.00p 3100
12/08/2011 118.00p 118.00p 118.00p 118.00p 0
11/08/2011 118.00p 118.00p 118.00p 118.00p 0
10/08/2011 118.00p 118.00p 116.50p 118.00p 0
09/08/2011 118.00p 118.00p 116.50p 118.00p 2500
08/08/2011 118.00p 118.00p 116.50p 118.00p 1000
05/08/2011 118.50p 118.50p 116.50p 118.00p 500
04/08/2011 119.50p 119.50p 119.50p 119.50p 0
03/08/2011 119.50p 119.50p 119.50p 119.50p 0
02/08/2011 119.00p 121.00p 117.00p 119.50p 0
01/08/2011 121.00p 121.00p 117.00p 119.50p 10000
29/07/2011 121.00p 121.00p 118.60p 121.00p 428
28/07/2011 121.00p 123.00p 119.00p 121.00p 0
27/07/2011 119.50p 123.00p 119.00p 121.00p 0
26/07/2011 119.00p 123.00p 119.00p 119.50p 1000
25/07/2011 118.50p 122.00p 116.40p 119.00p 6600
22/07/2011 118.50p 118.50p 116.40p 118.50p 2086
21/07/2011 115.50p 122.00p 115.50p 118.50p 5193
20/07/2011 115.50p 116.50p 115.50p 115.50p 9000
19/07/2011 115.50p 117.00p 114.50p 115.50p 0
18/07/2011 114.50p 117.00p 114.50p 115.50p 6000
15/07/2011 114.50p 117.00p 113.50p 114.50p 0
14/07/2011 109.00p 117.00p 109.00p 114.50p 5000
13/07/2011 109.00p 113.00p 109.00p 109.00p 0
12/07/2011 109.00p 113.00p 109.00p 109.00p 100
11/07/2011 108.00p 110.00p 107.20p 109.00p 7114
08/07/2011 108.00p 108.00p 108.00p 108.00p 0
07/07/2011 108.00p 112.00p 108.00p 108.00p 0
06/07/2011 108.00p 112.00p 108.00p 108.00p 0
05/07/2011 108.00p 112.00p 108.00p 108.00p 0
04/07/2011 108.00p 112.00p 108.00p 108.00p 0
01/07/2011 108.50p 112.00p 108.00p 108.00p 0
30/06/2011 108.00p 112.00p 108.00p 108.00p 4085
29/06/2011 108.00p 110.00p 106.50p 108.00p 0
28/06/2011 108.00p 110.00p 106.50p 108.00p 0
27/06/2011 106.50p 110.00p 106.50p 108.00p 1200
24/06/2011 106.50p 106.90p 106.50p 106.50p 0
23/06/2011 106.50p 106.90p 106.50p 106.50p 0
22/06/2011 106.50p 106.90p 106.50p 106.50p 907
21/06/2011 106.50p 106.50p 103.16p 106.50p 0
20/06/2011 106.00p 106.50p 103.16p 106.50p 3445
17/06/2011 106.00p 106.00p 101.00p 106.00p 0
16/06/2011 101.00p 106.00p 101.00p 106.00p 5000
15/06/2011 99.00p 101.94p 99.00p 101.00p 26500
14/06/2011 99.00p 99.00p 99.00p 99.00p 0
13/06/2011 99.00p 99.00p 99.00p 99.00p 0
10/06/2011 99.00p 102.50p 99.00p 99.00p 0
09/06/2011 99.00p 102.50p 99.00p 99.00p 0
08/06/2011 102.50p 102.50p 99.00p 99.00p 40000
07/06/2011 106.00p 106.00p 100.00p 102.50p 8170
06/06/2011 106.00p 106.00p 106.00p 106.00p 0
03/06/2011 106.00p 106.00p 106.00p 106.00p 0
02/06/2011 106.00p 110.00p 100.00p 106.00p 0
01/06/2011 106.00p 110.00p 100.00p 106.00p 0
31/05/2011 110.00p 110.00p 100.00p 106.00p 20366
27/05/2011 110.00p 110.00p 108.50p 110.00p 900
26/05/2011 110.00p 110.00p 103.00p 110.00p 0
25/05/2011 110.00p 110.00p 103.00p 110.00p 7000
24/05/2011 110.00p 110.00p 107.00p 110.00p 1500
23/05/2011 112.50p 112.50p 110.00p 110.00p 0
20/05/2011 111.00p 112.50p 111.00p 112.50p 1500
19/05/2011 116.50p 116.50p 113.00p 116.50p 5000
18/05/2011 116.50p 118.00p 113.00p 116.50p 0
17/05/2011 116.50p 118.00p 113.00p 116.50p 0
16/05/2011 118.00p 118.00p 113.00p 116.50p 2000
13/05/2011 121.50p 121.50p 117.00p 118.00p 5000
12/05/2011 120.00p 121.90p 119.50p 120.00p 0
11/05/2011 119.50p 121.90p 119.50p 120.00p 5000
10/05/2011 119.50p 120.75p 119.50p 119.50p 0
09/05/2011 119.50p 120.75p 119.50p 119.50p 2883
06/05/2011 119.50p 120.75p 119.50p 119.50p 20
05/05/2011 119.50p 121.50p 119.50p 119.50p 0
04/05/2011 119.50p 121.50p 119.50p 119.50p 0
03/05/2011 120.00p 121.50p 120.00p 120.00p 0
28/04/2011 120.00p 121.50p 120.00p 120.00p 411
27/04/2011 120.00p 121.50p 120.00p 120.00p 0
26/04/2011 120.00p 121.50p 120.00p 120.00p 1410
21/04/2011 120.00p 127.00p 120.00p 120.00p 0
20/04/2011 120.00p 127.00p 120.00p 120.00p 0
19/04/2011 120.00p 127.00p 120.00p 120.00p 0
18/04/2011 125.50p 127.00p 120.00p 120.00p 3200
15/04/2011 127.00p 127.00p 122.00p 127.00p 5000
14/04/2011 127.00p 131.00p 127.00p 127.00p 0
13/04/2011 127.00p 131.00p 127.00p 127.00p 0
12/04/2011 127.00p 131.00p 127.00p 127.00p 0
11/04/2011 131.00p 131.00p 127.00p 127.00p 81000
08/04/2011 133.00p 133.00p 128.90p 131.00p 4378
07/04/2011 133.00p 133.00p 130.00p 133.00p 0
06/04/2011 133.00p 133.00p 130.00p 133.00p 5184
05/04/2011 133.00p 133.00p 133.00p 133.00p 5000
04/04/2011 134.00p 134.00p 130.00p 133.00p 15000
01/04/2011 134.00p 137.84p 131.18p 134.00p 0
31/03/2011 134.00p 137.84p 131.18p 134.00p 0
30/03/2011 134.00p 137.84p 131.18p 134.00p 0
29/03/2011 135.50p 137.84p 131.18p 134.00p 5713
28/03/2011 135.50p 139.90p 133.16p 135.50p 0
25/03/2011 135.50p 139.90p 133.16p 135.50p 896
24/03/2011 133.50p 139.50p 133.50p 135.50p 4913
23/03/2011 133.50p 133.50p 133.00p 133.50p 7225
22/03/2011 133.50p 135.00p 132.10p 133.50p 0
21/03/2011 133.50p 135.00p 132.10p 133.50p 7600
18/03/2011 133.50p 133.50p 133.50p 133.50p 0
17/03/2011 133.50p 133.50p 133.50p 133.50p 0
16/03/2011 133.50p 133.50p 133.50p 133.50p 0
15/03/2011 133.50p 136.00p 133.50p 133.50p 0
14/03/2011 133.50p 136.00p 133.50p 133.50p 0
11/03/2011 133.50p 136.00p 133.50p 133.50p 5459
10/03/2011 133.50p 134.50p 133.50p 133.50p 0
09/03/2011 133.50p 134.50p 133.50p 133.50p 0
08/03/2011 133.50p 134.50p 133.50p 133.50p 807
07/03/2011 133.50p 133.50p 132.10p 133.50p 388
04/03/2011 133.50p 134.50p 133.50p 133.50p 0
03/03/2011 133.50p 134.50p 133.50p 133.50p 878
02/03/2011 133.50p 135.00p 132.00p 133.50p 0
01/03/2011 133.50p 135.00p 132.00p 133.50p 0
28/02/2011 133.50p 135.00p 132.00p 133.50p 0
25/02/2011 132.00p 135.00p 132.00p 133.50p 0
24/02/2011 133.50p 133.50p 133.50p 133.50p 0
23/02/2011 133.50p 133.50p 133.50p 133.50p 0
22/02/2011 133.50p 133.50p 133.50p 133.50p 0
21/02/2011 133.50p 133.50p 133.50p 133.50p 0
18/02/2011 133.50p 134.20p 133.50p 133.50p 0
17/02/2011 133.50p 134.20p 133.50p 133.50p 5000
16/02/2011 133.50p 133.50p 130.00p 133.50p 0
15/02/2011 133.50p 133.50p 130.00p 133.50p 0
14/02/2011 133.50p 133.50p 130.00p 133.50p 0
11/02/2011 130.00p 133.50p 130.00p 133.50p 1000
10/02/2011 133.50p 133.50p 130.00p 133.50p 0
09/02/2011 133.50p 133.50p 130.00p 133.50p 0
08/02/2011 130.00p 133.50p 130.00p 133.50p 1600
07/02/2011 135.00p 135.00p 135.00p 135.00p 0
04/02/2011 135.00p 135.00p 135.00p 135.00p 0
03/02/2011 135.00p 135.00p 135.00p 135.00p 0
02/02/2011 135.00p 135.00p 135.00p 135.00p 0
01/02/2011 135.00p 135.00p 135.00p 135.00p 0
31/01/2011 135.00p 135.00p 135.00p 135.00p 0
28/01/2011 135.00p 135.00p 135.00p 135.00p 0
27/01/2011 135.00p 135.00p 135.00p 135.00p 0
26/01/2011 135.00p 135.00p 135.00p 135.00p 0
25/01/2011 135.00p 137.00p 135.00p 135.00p 500
24/01/2011 135.00p 135.00p 135.00p 135.00p 0
21/01/2011 135.00p 135.00p 135.00p 135.00p 0
20/01/2011 135.00p 135.00p 135.00p 135.00p 0
19/01/2011 135.00p 135.00p 135.00p 135.00p 0
18/01/2011 135.00p 135.00p 135.00p 135.00p 0
17/01/2011 135.00p 135.00p 135.00p 135.00p 0
14/01/2011 135.00p 135.00p 135.00p 135.00p 0
13/01/2011 130.00p 135.00p 130.00p 135.00p 0
12/01/2011 130.00p 135.00p 130.00p 135.00p 10000
11/01/2011 137.00p 138.00p 134.20p 137.00p 0
10/01/2011 137.00p 137.00p 134.20p 137.00p 157
07/01/2011 137.00p 140.20p 137.00p 137.00p 35
06/01/2011 137.00p 137.00p 137.00p 137.00p 0
05/01/2011 137.00p 137.00p 134.20p 137.00p 413
04/01/2011 137.00p 137.00p 134.20p 137.00p 2500
31/12/2010 137.00p 137.00p 137.00p 137.00p 0
30/12/2010 137.00p 137.00p 134.20p 137.00p 450
29/12/2010 137.00p 137.00p 137.00p 137.00p 0
24/12/2010 137.00p 137.00p 137.00p 137.00p 0
23/12/2010 137.00p 137.00p 137.00p 137.00p 0
22/12/2010 137.00p 137.00p 137.00p 137.00p 5002

*Close Price adjusted for both dividends and splits