Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/03/2006 44.50p 44.50p 44.50p 44.50p 3500
23/03/2006 44.50p 44.50p 44.50p 44.50p 76151
22/03/2006 45.00p 45.00p 44.50p 44.50p 7000
21/03/2006 45.00p 45.00p 45.00p 45.00p 7335
20/03/2006 44.00p 45.00p 44.00p 45.00p 8922
17/03/2006 44.00p 44.00p 44.00p 44.00p 705
16/03/2006 43.50p 44.00p 43.50p 44.00p 8771
15/03/2006 44.00p 44.00p 43.00p 43.50p 43913
14/03/2006 46.00p 46.00p 44.00p 44.00p 115152
13/03/2006 42.50p 46.00p 42.50p 46.00p 28643
10/03/2006 50.00p 50.00p 49.00p 49.00p 0
09/03/2006 50.00p 50.00p 50.00p 50.00p 0
08/03/2006 50.00p 50.00p 50.00p 50.00p 5500
07/03/2006 50.00p 50.00p 50.00p 50.00p 0
06/03/2006 50.00p 50.00p 49.50p 50.00p 31013
03/03/2006 50.00p 50.00p 50.00p 50.00p 5792
02/03/2006 50.00p 50.00p 50.00p 50.00p 0
01/03/2006 50.00p 50.00p 50.00p 50.00p 9886
28/02/2006 50.00p 50.00p 49.50p 50.00p 16266
27/02/2006 50.00p 50.50p 49.50p 50.00p 14250
24/02/2006 50.00p 50.00p 50.00p 50.00p 0
23/02/2006 50.00p 50.00p 50.00p 50.00p 0
22/02/2006 50.00p 50.00p 50.00p 50.00p 15250
21/02/2006 50.00p 50.00p 49.50p 50.00p 47217
20/02/2006 50.00p 50.00p 50.00p 50.00p 7702
17/02/2006 50.00p 50.00p 50.00p 50.00p 0
16/02/2006 50.00p 50.00p 50.00p 50.00p 6300
15/02/2006 49.50p 50.00p 49.50p 50.00p 4000
14/02/2006 50.00p 50.00p 50.00p 50.00p 200
13/02/2006 50.00p 50.00p 50.00p 50.00p 5177
10/02/2006 50.00p 50.00p 50.00p 50.00p 2616
09/02/2006 50.00p 50.50p 50.00p 50.00p 5918
08/02/2006 50.00p 50.50p 50.00p 50.00p 0
07/02/2006 50.50p 50.50p 50.50p 50.50p 2468
06/02/2006 50.50p 50.50p 50.50p 50.50p 1103
03/02/2006 50.50p 50.50p 50.50p 50.50p 0
02/02/2006 50.50p 50.50p 50.50p 50.50p 5692
01/02/2006 50.50p 50.50p 50.50p 50.50p 2750
31/01/2006 50.50p 50.50p 49.50p 50.50p 6617
30/01/2006 50.00p 50.00p 50.00p 50.00p 19320
27/01/2006 50.00p 50.00p 50.00p 50.00p 5000
26/01/2006 50.00p 50.00p 49.50p 50.00p 13235
25/01/2006 50.00p 50.00p 49.50p 50.00p 2000
24/01/2006 50.00p 50.00p 49.50p 50.00p 4015
23/01/2006 50.00p 50.00p 50.00p 50.00p 10918
20/01/2006 50.00p 50.00p 49.00p 50.00p 71514
19/01/2006 49.00p 49.00p 48.50p 49.00p 41127
18/01/2006 48.50p 48.50p 48.50p 48.50p 31600
17/01/2006 48.50p 48.50p 48.50p 48.50p 23170
16/01/2006 48.50p 48.50p 48.50p 48.50p 44471
13/01/2006 45.50p 50.00p 45.00p 49.50p 50330
12/01/2006 45.00p 45.00p 45.00p 45.00p 28350
11/01/2006 45.00p 45.00p 43.50p 45.00p 28859
10/01/2006 45.00p 45.00p 44.50p 45.00p 79453
09/01/2006 48.50p 49.00p 43.00p 44.50p 81206
06/01/2006 49.00p 49.00p 49.00p 49.00p 21276
05/01/2006 49.00p 49.00p 49.00p 49.00p 32865
04/01/2006 46.00p 49.00p 45.50p 49.00p 61587
03/01/2006 45.50p 45.50p 45.50p 45.50p 29364
30/12/2005 45.50p 45.50p 45.50p 45.50p 5000
29/12/2005 45.50p 45.50p 45.50p 45.50p 8000
28/12/2005 45.50p 45.50p 45.50p 45.50p 24142
23/12/2005 45.00p 45.50p 44.50p 45.50p 23845
22/12/2005 45.50p 45.50p 45.00p 45.50p 43567
21/12/2005 52.50p 53.50p 42.50p 45.00p 151493
20/12/2005 55.00p 76.00p 53.00p 53.50p 101068
19/12/2005 76.00p 76.00p 76.00p 76.00p 2200
16/12/2005 76.00p 76.00p 76.00p 76.00p 4000
15/12/2005 76.00p 76.00p 76.00p 76.00p 3500
14/12/2005 76.00p 76.00p 76.00p 76.00p 409
13/12/2005 76.00p 76.00p 76.00p 76.00p 1650
12/12/2005 76.00p 76.50p 76.00p 76.00p 1600
09/12/2005 76.00p 76.00p 75.50p 76.00p 31000
08/12/2005 75.50p 75.50p 74.50p 75.50p 5000
07/12/2005 75.00p 75.00p 75.00p 75.00p 8257
06/12/2005 75.00p 75.00p 75.00p 75.00p 2997
05/12/2005 75.00p 75.00p 75.00p 75.00p 1154
02/12/2005 75.00p 75.00p 75.00p 75.00p 2000
01/12/2005 75.00p 75.00p 75.00p 75.00p 2000
30/11/2005 75.00p 75.00p 75.00p 75.00p 350
29/11/2005 75.00p 75.00p 75.00p 75.00p 6277
28/11/2005 75.00p 75.00p 75.00p 75.00p 4649
25/11/2005 75.00p 75.00p 75.00p 75.00p 6751
24/11/2005 74.50p 75.00p 74.50p 75.00p 0
23/11/2005 76.50p 77.00p 74.50p 74.50p 20624
22/11/2005 77.00p 77.00p 76.50p 77.00p 13800
21/11/2005 77.00p 78.50p 76.50p 76.50p 9124
18/11/2005 78.50p 78.50p 78.50p 78.50p 1341
17/11/2005 78.50p 78.50p 78.50p 78.50p 7111
16/11/2005 79.50p 80.50p 78.50p 78.50p 16650
15/11/2005 79.00p 80.50p 79.00p 80.50p 16034
14/11/2005 79.00p 79.00p 79.00p 79.00p 7699
11/11/2005 79.00p 79.50p 79.00p 79.00p 29000
10/11/2005 79.00p 79.50p 78.00p 79.00p 20056
09/11/2005 77.50p 78.00p 77.00p 78.00p 17175
08/11/2005 76.00p 77.00p 75.50p 77.00p 30239
07/11/2005 70.00p 76.50p 69.50p 75.50p 118796
04/11/2005 68.00p 69.50p 67.50p 69.50p 10217
03/11/2005 67.00p 67.50p 65.50p 67.50p 1500
02/11/2005 65.50p 65.50p 65.50p 65.50p 53848
01/11/2005 65.50p 65.50p 65.50p 65.50p 3309
31/10/2005 64.50p 65.50p 63.50p 65.50p 14132
28/10/2005 63.50p 63.50p 62.50p 63.50p 10250
27/10/2005 62.50p 62.50p 62.50p 62.50p 6852
26/10/2005 64.00p 64.00p 62.50p 62.50p 10500
25/10/2005 65.00p 65.50p 63.50p 64.00p 32356
24/10/2005 66.50p 66.50p 65.50p 65.50p 49620
21/10/2005 68.50p 69.50p 65.50p 65.50p 23500
20/10/2005 70.00p 70.00p 70.00p 70.00p 12160
19/10/2005 70.00p 70.00p 70.00p 70.00p 4000
18/10/2005 70.00p 70.00p 70.00p 70.00p 8500
17/10/2005 70.00p 70.00p 70.00p 70.00p 5126
14/10/2005 70.00p 70.00p 70.00p 70.00p 2721
13/10/2005 70.00p 70.00p 70.00p 70.00p 300
12/10/2005 70.00p 70.00p 70.00p 70.00p 9400
11/10/2005 70.00p 70.00p 70.00p 70.00p 3000
10/10/2005 70.00p 70.00p 70.00p 70.00p 8229
07/10/2005 70.00p 70.00p 70.00p 70.00p 9774
06/10/2005 70.00p 70.00p 70.00p 70.00p 4968
05/10/2005 70.00p 70.00p 70.00p 70.00p 700
04/10/2005 70.00p 70.00p 70.00p 70.00p 6250
03/10/2005 68.00p 70.00p 65.50p 70.00p 14500
30/09/2005 66.00p 66.50p 65.50p 65.50p 83295
29/09/2005 72.00p 73.00p 66.50p 66.50p 22097
28/09/2005 74.00p 74.50p 73.00p 73.00p 19739
27/09/2005 76.50p 77.00p 74.50p 74.50p 5750
26/09/2005 77.00p 79.00p 77.00p 77.00p 12898
23/09/2005 78.50p 78.50p 78.50p 78.50p 1265
22/09/2005 78.50p 79.00p 78.50p 78.50p 2765
21/09/2005 79.00p 79.00p 79.00p 79.00p 16250
20/09/2005 79.00p 80.50p 79.00p 79.00p 10589
19/09/2005 82.00p 83.50p 80.50p 80.50p 18015
16/09/2005 83.50p 83.50p 83.50p 83.50p 1000
15/09/2005 83.50p 85.00p 83.50p 83.50p 19744
14/09/2005 84.50p 85.00p 84.00p 85.00p 10302
13/09/2005 84.00p 84.00p 84.00p 84.00p 0
12/09/2005 84.00p 84.00p 84.00p 84.00p 4000
09/09/2005 84.00p 84.00p 84.00p 84.00p 1100
08/09/2005 83.50p 84.00p 83.50p 84.00p 10000
07/09/2005 82.00p 84.00p 81.50p 83.50p 5423
06/09/2005 79.50p 81.50p 79.00p 81.50p 11500
05/09/2005 80.00p 80.00p 79.00p 79.00p 0
02/09/2005 79.00p 79.00p 79.00p 79.00p 542
01/09/2005 79.00p 79.00p 79.00p 79.00p 8500
31/08/2005 79.00p 79.00p 79.00p 79.00p 5000
30/08/2005 79.00p 79.00p 79.00p 79.00p 0
29/08/2005 79.00p 79.00p 79.00p 79.00p 0
26/08/2005 80.00p 80.00p 79.00p 79.00p 0
25/08/2005 79.00p 79.00p 79.00p 79.00p 0
24/08/2005 79.00p 79.00p 79.00p 79.00p 7554
23/08/2005 79.00p 79.00p 79.00p 79.00p 9000
22/08/2005 79.00p 79.00p 79.00p 79.00p 2385
19/08/2005 78.50p 79.00p 78.00p 79.00p 4500
18/08/2005 78.00p 78.00p 78.00p 78.00p 4000
17/08/2005 78.00p 78.00p 78.00p 78.00p 0
16/08/2005 78.00p 78.00p 78.00p 78.00p 0
15/08/2005 78.00p 78.00p 78.00p 78.00p 0
12/08/2005 78.00p 78.50p 78.00p 78.00p 13342
11/08/2005 78.50p 78.50p 77.50p 78.50p 13110
10/08/2005 76.00p 77.50p 76.00p 77.50p 0
09/08/2005 76.00p 76.50p 76.00p 76.00p 89100
08/08/2005 76.50p 76.50p 76.50p 76.50p 1218
05/08/2005 76.50p 76.50p 76.00p 76.50p 6000
04/08/2005 76.00p 76.00p 76.00p 76.00p 1000
03/08/2005 76.00p 76.00p 76.00p 76.00p 8800
02/08/2005 76.00p 76.00p 76.00p 76.00p 0
01/08/2005 76.00p 76.00p 76.00p 76.00p 12853
29/07/2005 76.00p 76.00p 74.50p 76.00p 24531
28/07/2005 74.50p 74.50p 74.50p 74.50p 1190
27/07/2005 74.50p 74.50p 74.50p 74.50p 8000
26/07/2005 74.50p 74.50p 74.50p 74.50p 5200
25/07/2005 74.50p 75.00p 74.50p 74.50p 0
22/07/2005 75.00p 75.00p 75.00p 75.00p 0
21/07/2005 75.00p 75.00p 75.00p 75.00p 8000
20/07/2005 75.00p 75.00p 75.00p 75.00p 28175
19/07/2005 75.00p 75.00p 75.00p 75.00p 1524
18/07/2005 75.00p 75.00p 75.00p 75.00p 1100
15/07/2005 75.00p 75.00p 75.00p 75.00p 0
14/07/2005 75.50p 75.50p 75.00p 75.00p 0
13/07/2005 75.50p 75.50p 75.50p 75.50p 16000
12/07/2005 75.50p 76.50p 75.50p 75.50p 4667
11/07/2005 68.50p 76.50p 68.50p 76.50p 31078
08/07/2005 76.50p 76.50p 76.50p 76.50p 0
07/07/2005 76.50p 76.50p 76.50p 76.50p 1800
06/07/2005 76.50p 76.50p 76.50p 76.50p 0
05/07/2005 76.50p 76.50p 76.50p 76.50p 4035
04/07/2005 76.50p 76.50p 76.50p 76.50p 3266
01/07/2005 76.50p 76.50p 76.50p 76.50p 0
30/06/2005 76.50p 76.50p 76.50p 76.50p 1000
29/06/2005 76.50p 76.50p 76.50p 76.50p 0
28/06/2005 75.50p 76.50p 75.50p 76.50p 0
27/06/2005 76.00p 76.50p 76.00p 76.50p 1234
24/06/2005 75.50p 76.00p 75.00p 76.00p 7150
23/06/2005 75.00p 75.00p 75.00p 75.00p 20000
22/06/2005 74.00p 75.00p 74.00p 75.00p 21704
21/06/2005 75.00p 76.00p 75.00p 75.00p 7000
20/06/2005 76.50p 78.00p 75.50p 76.00p 27600
17/06/2005 78.00p 78.00p 78.00p 78.00p 16385
16/06/2005 76.50p 78.00p 76.00p 78.00p 17500
15/06/2005 73.50p 76.00p 71.50p 76.00p 36038

*Close Price adjusted for both dividends and splits