Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2010 137.00p 137.00p 134.20p 137.00p 5200
20/12/2010 137.00p 137.00p 137.00p 137.00p 0
17/12/2010 137.00p 137.00p 137.00p 137.00p 0
16/12/2010 137.00p 137.00p 137.00p 137.00p 0
15/12/2010 137.00p 137.00p 137.00p 137.00p 0
14/12/2010 137.00p 137.00p 137.00p 137.00p 0
13/12/2010 138.00p 138.00p 137.00p 137.00p 0
10/12/2010 137.00p 137.00p 137.00p 137.00p 0
09/12/2010 137.00p 137.00p 137.00p 137.00p 0
08/12/2010 135.50p 137.00p 135.50p 137.00p 0
07/12/2010 135.50p 136.50p 135.50p 135.50p 36
06/12/2010 135.50p 137.00p 133.00p 135.50p 10346
03/12/2010 135.50p 135.50p 135.50p 135.50p 0
02/12/2010 136.50p 136.50p 133.00p 135.50p 3000
01/12/2010 136.50p 136.50p 136.50p 136.50p 0
30/11/2010 136.50p 136.50p 136.50p 136.50p 0
29/11/2010 136.50p 139.79p 136.50p 136.50p 74
26/11/2010 136.50p 138.00p 136.50p 136.50p 0
25/11/2010 136.50p 136.50p 136.50p 136.50p 0
24/11/2010 136.50p 136.50p 136.50p 136.50p 0
23/11/2010 136.50p 136.50p 136.50p 136.50p 0
22/11/2010 139.00p 139.00p 135.08p 136.50p 1450
19/11/2010 139.00p 139.00p 139.00p 139.00p 0
18/11/2010 139.00p 139.00p 135.08p 139.00p 251
17/11/2010 139.00p 139.00p 139.00p 139.00p 0
16/11/2010 139.00p 139.00p 139.00p 139.00p 0
15/11/2010 140.00p 140.00p 137.00p 139.00p 1115
12/11/2010 140.00p 140.00p 140.00p 140.00p 0
11/11/2010 140.00p 140.00p 140.00p 140.00p 0
10/11/2010 140.00p 140.00p 138.50p 140.00p 3850
09/11/2010 142.00p 147.00p 142.00p 142.00p 2405
08/11/2010 142.00p 142.00p 142.00p 142.00p 0
05/11/2010 142.00p 147.00p 140.50p 142.00p 2139
04/11/2010 142.00p 142.00p 140.00p 142.00p 11500
03/11/2010 141.00p 142.00p 141.00p 142.00p 1350
02/11/2010 138.50p 141.00p 138.50p 141.00p 1000
01/11/2010 127.50p 140.00p 127.50p 138.50p 21138
29/10/2010 127.50p 130.00p 127.50p 127.50p 600
28/10/2010 127.50p 127.50p 127.50p 127.50p 0
27/10/2010 127.50p 127.50p 127.50p 127.50p 0
26/10/2010 127.50p 127.50p 127.00p 127.50p 4000
25/10/2010 127.50p 127.50p 127.50p 127.50p 0
22/10/2010 127.50p 127.50p 127.50p 127.50p 0
21/10/2010 127.50p 127.50p 127.00p 127.50p 1000
20/10/2010 127.50p 127.50p 127.50p 127.50p 0
19/10/2010 127.50p 127.50p 127.00p 127.50p 108
18/10/2010 127.50p 130.00p 127.50p 127.50p 5000
15/10/2010 126.50p 130.00p 126.50p 127.50p 11863
14/10/2010 126.50p 126.50p 126.50p 126.50p 0
13/10/2010 126.50p 126.50p 126.50p 126.50p 0
12/10/2010 125.00p 126.50p 125.00p 126.50p 0
11/10/2010 125.00p 125.00p 125.00p 125.00p 22100
08/10/2010 125.00p 125.00p 125.00p 125.00p 0
07/10/2010 125.00p 125.00p 125.00p 125.00p 0
06/10/2010 125.00p 125.00p 125.00p 125.00p 0
05/10/2010 125.00p 125.00p 125.00p 125.00p 0
04/10/2010 125.00p 125.00p 125.00p 125.00p 0
01/10/2010 125.00p 125.00p 125.00p 125.00p 0
30/09/2010 125.00p 125.00p 125.00p 125.00p 0
29/09/2010 125.00p 125.00p 125.00p 125.00p 0
28/09/2010 125.00p 125.00p 121.50p 125.00p 2235
27/09/2010 125.00p 125.00p 125.00p 125.00p 0
24/09/2010 125.00p 125.00p 125.00p 125.00p 0
23/09/2010 125.00p 125.00p 121.50p 125.00p 786
22/09/2010 125.00p 125.00p 125.00p 125.00p 0
21/09/2010 125.00p 125.00p 125.00p 125.00p 0
20/09/2010 120.00p 125.00p 120.00p 125.00p 5200
17/09/2010 120.00p 125.00p 120.00p 120.00p 2000
16/09/2010 120.00p 120.00p 120.00p 120.00p 0
15/09/2010 120.00p 120.00p 120.00p 120.00p 0
14/09/2010 120.00p 120.00p 120.00p 120.00p 0
13/09/2010 120.00p 120.00p 120.00p 120.00p 0
10/09/2010 120.00p 120.00p 120.00p 120.00p 0
09/09/2010 120.00p 120.00p 120.00p 120.00p 0
08/09/2010 120.00p 120.00p 116.50p 120.00p 400
07/09/2010 116.50p 120.00p 114.05p 120.00p 127
06/09/2010 115.00p 116.50p 115.00p 116.50p 0
03/09/2010 116.50p 116.50p 111.50p 115.00p 2000
02/09/2010 116.50p 116.50p 116.50p 116.50p 0
01/09/2010 116.50p 116.50p 115.00p 116.50p 8425
31/08/2010 116.50p 116.50p 114.60p 116.50p 1000
27/08/2010 116.50p 116.50p 116.50p 116.50p 0
26/08/2010 116.50p 120.00p 114.05p 116.50p 4750
25/08/2010 116.50p 116.50p 116.50p 116.50p 0
24/08/2010 116.50p 116.50p 116.50p 116.50p 0
23/08/2010 116.50p 119.30p 116.50p 116.50p 4000
20/08/2010 116.50p 116.50p 116.50p 116.50p 0
19/08/2010 116.50p 116.50p 116.50p 116.50p 0
18/08/2010 116.50p 116.50p 116.50p 116.50p 0
17/08/2010 116.50p 116.50p 114.00p 116.50p 20000
16/08/2010 116.50p 116.50p 116.50p 116.50p 0
13/08/2010 116.50p 116.50p 116.50p 116.50p 0
12/08/2010 116.50p 116.50p 116.50p 116.50p 0
11/08/2010 116.50p 116.50p 116.50p 116.50p 0
10/08/2010 116.50p 116.50p 116.50p 116.50p 0
09/08/2010 116.50p 116.50p 114.00p 116.50p 3000
06/08/2010 116.50p 116.50p 116.50p 116.50p 0
05/08/2010 119.00p 119.00p 115.00p 116.50p 3729
04/08/2010 119.00p 119.00p 119.00p 119.00p 0
03/08/2010 119.00p 119.00p 119.00p 119.00p 0
02/08/2010 119.00p 119.00p 115.00p 119.00p 800
30/07/2010 121.00p 121.00p 119.00p 119.00p 0
29/07/2010 121.00p 121.00p 121.00p 121.00p 0
28/07/2010 121.00p 121.00p 121.00p 121.00p 0
27/07/2010 120.00p 123.00p 120.00p 121.00p 4000
26/07/2010 120.00p 120.00p 115.00p 120.00p 1250
23/07/2010 121.50p 123.60p 118.00p 120.00p 4376
22/07/2010 121.50p 123.60p 121.50p 121.50p 633
21/07/2010 123.00p 123.00p 120.00p 123.00p 5000
20/07/2010 123.00p 123.00p 120.00p 123.00p 20000
19/07/2010 123.00p 123.00p 123.00p 123.00p 0
16/07/2010 123.00p 123.00p 123.00p 123.00p 0
15/07/2010 123.00p 123.00p 123.00p 123.00p 0
14/07/2010 123.00p 123.00p 123.00p 123.00p 0
13/07/2010 123.00p 123.00p 123.00p 123.00p 0
12/07/2010 121.50p 123.00p 121.50p 123.00p 0
09/07/2010 121.50p 121.50p 121.50p 121.50p 0
08/07/2010 121.50p 121.50p 118.00p 121.50p 8000
07/07/2010 121.50p 125.00p 121.50p 121.50p 198
06/07/2010 121.50p 121.50p 121.50p 121.50p 0
05/07/2010 121.50p 121.50p 121.50p 121.50p 0
02/07/2010 121.50p 121.50p 121.50p 121.50p 0
01/07/2010 121.50p 121.50p 121.50p 121.50p 0
30/06/2010 121.50p 123.00p 121.50p 121.50p 0
29/06/2010 121.50p 121.50p 121.50p 121.50p 0
28/06/2010 121.50p 121.50p 121.50p 121.50p 0
25/06/2010 121.50p 121.50p 121.50p 121.50p 0
24/06/2010 121.50p 121.50p 121.50p 121.50p 0
23/06/2010 121.50p 121.50p 121.50p 121.50p 0
22/06/2010 121.50p 121.50p 121.50p 121.50p 0
21/06/2010 121.50p 121.50p 121.50p 121.50p 0
18/06/2010 121.50p 121.50p 119.40p 121.50p 3000
17/06/2010 121.50p 121.50p 121.50p 121.50p 0
16/06/2010 121.50p 121.50p 121.50p 121.50p 0
15/06/2010 121.50p 123.00p 121.50p 121.50p 5000
14/06/2010 124.00p 124.00p 118.00p 121.50p 1800
11/06/2010 124.00p 124.00p 124.00p 124.00p 0
10/06/2010 124.00p 124.00p 124.00p 124.00p 0
09/06/2010 124.00p 124.00p 124.00p 124.00p 0
08/06/2010 124.00p 124.00p 124.00p 124.00p 0
07/06/2010 123.00p 128.00p 123.00p 124.00p 2000
04/06/2010 119.00p 128.00p 119.00p 123.00p 5001
03/06/2010 117.50p 119.00p 117.50p 119.00p 65000
02/06/2010 116.50p 117.50p 116.50p 117.50p 0
01/06/2010 129.00p 129.00p 116.50p 116.50p 3750
28/05/2010 129.00p 129.00p 125.00p 129.00p 1516
27/05/2010 131.00p 131.00p 127.00p 129.00p 91000
26/05/2010 131.00p 131.00p 131.00p 131.00p 0
25/05/2010 140.50p 140.50p 130.00p 131.00p 2193
24/05/2010 140.50p 140.50p 140.50p 140.50p 0
21/05/2010 140.50p 140.50p 140.50p 140.50p 0
20/05/2010 140.50p 140.50p 140.50p 140.50p 0
19/05/2010 140.50p 140.50p 140.50p 140.50p 0
18/05/2010 140.50p 140.50p 140.50p 140.50p 0
17/05/2010 140.50p 140.50p 140.50p 140.50p 0
14/05/2010 140.50p 140.50p 140.50p 140.50p 0
13/05/2010 140.50p 140.50p 140.50p 140.50p 0
12/05/2010 140.50p 140.50p 140.50p 140.50p 0
11/05/2010 140.50p 140.50p 138.00p 140.50p 1000
10/05/2010 140.50p 140.50p 140.50p 140.50p 0
07/05/2010 142.50p 142.50p 140.50p 140.50p 0
06/05/2010 142.50p 142.50p 142.50p 142.50p 0
05/05/2010 145.50p 145.50p 142.50p 142.50p 0
04/05/2010 148.00p 148.00p 145.50p 145.50p 0
30/04/2010 148.00p 148.00p 148.00p 148.00p 0
29/04/2010 148.00p 153.00p 148.00p 148.00p 186
28/04/2010 148.00p 148.00p 148.00p 148.00p 0
27/04/2010 148.00p 148.00p 148.00p 148.00p 0
26/04/2010 148.00p 148.00p 145.00p 148.00p 3000
23/04/2010 146.50p 150.00p 146.50p 148.00p 3000
22/04/2010 145.00p 149.00p 145.00p 146.50p 1950
21/04/2010 145.00p 145.00p 145.00p 145.00p 0
20/04/2010 145.00p 145.00p 145.00p 145.00p 0
19/04/2010 145.00p 145.00p 145.00p 145.00p 0
16/04/2010 145.00p 145.00p 145.00p 145.00p 0
15/04/2010 145.00p 145.00p 145.00p 145.00p 0
14/04/2010 145.00p 145.00p 145.00p 145.00p 0
13/04/2010 145.00p 145.00p 145.00p 145.00p 0
12/04/2010 145.00p 145.00p 145.00p 145.00p 0
09/04/2010 145.00p 145.00p 145.00p 145.00p 0
08/04/2010 145.00p 145.00p 145.00p 145.00p 0
07/04/2010 145.00p 145.00p 145.00p 145.00p 0
06/04/2010 145.00p 150.00p 140.00p 145.00p 9884
01/04/2010 145.00p 145.00p 145.00p 145.00p 0
31/03/2010 145.00p 145.00p 145.00p 145.00p 0
30/03/2010 147.50p 150.00p 145.00p 145.00p 28500
29/03/2010 148.00p 150.00p 145.00p 147.50p 15000
26/03/2010 148.00p 150.00p 143.00p 146.50p 20000
25/03/2010 148.00p 148.00p 148.00p 148.00p 0
24/03/2010 148.00p 148.00p 148.00p 148.00p 30000
23/03/2010 150.00p 151.00p 143.00p 148.00p 75000
22/03/2010 147.00p 157.00p 147.00p 150.00p 8224
19/03/2010 145.50p 151.00p 145.50p 147.00p 4810
18/03/2010 145.50p 149.00p 145.50p 145.50p 2000
17/03/2010 145.50p 145.50p 142.00p 145.50p 4200
16/03/2010 145.50p 145.50p 145.50p 145.50p 0
15/03/2010 148.50p 148.50p 145.00p 145.50p 199
12/03/2010 148.50p 148.50p 145.00p 148.50p 1500
11/03/2010 143.50p 148.50p 143.50p 148.50p 1000
10/03/2010 143.50p 149.00p 143.50p 143.50p 8000

*Close Price adjusted for both dividends and splits