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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Swallowfield (SWL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 11625 |
| 24/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 855 |
| 23/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 2500 |
| 20/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 5000 |
| 19/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 33000 |
| 16/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 4000 |
| 11/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 5122 |
| 06/08/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 37256 |
| 05/08/2004 | 76.50p | 76.50p | 75.50p | 75.50p | 191 |
| 04/08/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 6569 |
| 03/08/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 294 |
| 02/08/2004 | 77.50p | 77.50p | 76.50p | 76.50p | 500 |
| 30/07/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 29/07/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 6944 |
| 28/07/2004 | 77.50p | 77.50p | 76.50p | 76.50p | 1300 |
| 27/07/2004 | 77.50p | 77.50p | 76.50p | 76.50p | 8000 |
| 26/07/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/07/2004 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 22/07/2004 | 76.50p | 77.50p | 76.50p | 76.50p | 5000 |
| 21/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 2500 |
| 20/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 4653 |
| 16/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 2000 |
| 15/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 10500 |
| 13/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 1383 |
| 12/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 38200 |
| 09/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 5000 |
| 08/07/2004 | 77.50p | 77.50p | 76.50p | 77.50p | 7419 |
| 07/07/2004 | 76.50p | 77.50p | 75.50p | 76.50p | 6065 |
| 06/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 302 |
| 05/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 2000 |
| 02/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/07/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 2500 |
| 30/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 1302 |
| 28/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 5000 |
| 22/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 28397 |
| 18/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 7083 |
| 16/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 155000 |
| 15/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 1208 |
| 11/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 300 |
| 10/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 1211 |
| 09/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 1876 |
| 08/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/06/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 13047 |
| 26/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 8500 |
| 25/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 43 |
| 24/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 5260 |
| 21/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 3000 |
| 18/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 4695 |
| 17/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 3000 |
| 14/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 736 |
| 12/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 542 |
| 11/05/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 5500 |
| 10/05/2004 | 77.50p | 78.00p | 77.50p | 77.50p | 1400 |
| 07/05/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 10711 |
| 06/05/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/05/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 30000 |
| 04/05/2004 | 78.00p | 78.00p | 77.00p | 78.00p | 5000 |
| 30/04/2004 | 77.00p | 77.50p | 77.00p | 77.00p | 2000 |
| 29/04/2004 | 77.00p | 77.00p | 77.00p | 77.00p | 8478 |
| 28/04/2004 | 77.00p | 77.50p | 77.00p | 77.00p | 0 |
| 27/04/2004 | 77.00p | 77.00p | 77.00p | 77.00p | 2500 |
| 26/04/2004 | 77.00p | 77.00p | 77.00p | 77.00p | 5750 |
| 23/04/2004 | 77.00p | 77.00p | 77.00p | 77.00p | 1325 |
| 22/04/2004 | 77.00p | 77.00p | 77.00p | 77.00p | 1500 |
| 21/04/2004 | 77.50p | 79.50p | 79.50p | 77.00p | 2854 |
| 20/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 19/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 4500 |
| 16/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 4000 |
| 15/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 445 |
| 14/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 2400 |
| 13/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 3185 |
| 08/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/04/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 2000 |
| 06/04/2004 | 79.50p | 79.50p | 77.50p | 79.50p | 600 |
| 05/04/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 6722 |
| 02/04/2004 | 78.50p | 79.50p | 78.50p | 78.50p | 1500 |
| 01/04/2004 | 78.50p | 78.50p | 77.50p | 78.50p | 4350 |
| 31/03/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 6000 |
| 30/03/2004 | 78.50p | 79.50p | 78.50p | 78.50p | 1475 |
| 29/03/2004 | 78.50p | 78.50p | 77.50p | 78.50p | 3984 |
| 26/03/2004 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
| 25/03/2004 | 77.50p | 78.50p | 77.50p | 78.50p | 17881 |
| 24/03/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 73947 |
| 23/03/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 13628 |
| 22/03/2004 | 78.50p | 80.50p | 77.50p | 77.50p | 6012 |
| 19/03/2004 | 80.00p | 80.50p | 80.00p | 80.00p | 4408 |
| 18/03/2004 | 80.00p | 80.50p | 80.00p | 80.00p | 2500 |
| 17/03/2004 | 80.00p | 80.50p | 80.00p | 80.00p | 16477 |
| 16/03/2004 | 80.50p | 80.50p | 80.50p | 80.50p | 8500 |
| 15/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 8723 |
| 12/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 800 |
| 10/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 09/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 23756 |
| 08/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 11243 |
| 05/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 9500 |
| 04/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 2653 |
| 03/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 1200 |
| 02/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 13950 |
| 01/03/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 1000 |
| 27/02/2004 | 82.50p | 82.50p | 82.50p | 82.50p | 13150 |
| 26/02/2004 | 78.50p | 82.50p | 78.50p | 82.50p | 22136 |
| 25/02/2004 | 87.50p | 87.50p | 87.50p | 87.50p | 18259 |
| 24/02/2004 | 86.00p | 87.50p | 86.00p | 87.50p | 15276 |
| 23/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 49273 |
| 20/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 9557 |
| 19/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 5675 |
| 18/02/2004 | 86.50p | 86.50p | 85.00p | 85.00p | 8970 |
| 17/02/2004 | 87.50p | 87.50p | 87.50p | 87.50p | 9500 |
| 16/02/2004 | 87.50p | 87.50p | 87.50p | 87.50p | 33205 |
| 13/02/2004 | 85.50p | 86.50p | 85.50p | 86.50p | 105714 |
| 12/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 4500 |
| 11/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 3676 |
| 10/02/2004 | 85.00p | 85.00p | 85.00p | 85.00p | 23624 |
| 09/02/2004 | 80.00p | 84.50p | 80.00p | 84.50p | 161513 |
| 06/02/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 1409 |
| 05/02/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 1843 |
| 04/02/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 2500 |
| 03/02/2004 | 77.00p | 79.50p | 77.00p | 79.50p | 91333 |
| 02/02/2004 | 74.00p | 76.00p | 74.00p | 76.00p | 21003 |
| 30/01/2004 | 71.50p | 72.50p | 71.50p | 72.50p | 15147 |
| 29/01/2004 | 70.50p | 70.50p | 70.50p | 70.50p | 11700 |
| 28/01/2004 | 73.50p | 73.50p | 72.50p | 72.50p | 3850 |
| 27/01/2004 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/01/2004 | 74.50p | 74.50p | 74.50p | 74.50p | 3000 |
| 23/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 10000 |
| 22/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 2698 |
| 21/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 2970 |
| 19/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 14500 |
| 16/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 6680 |
| 15/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 5328 |
| 14/01/2004 | 73.50p | 73.50p | 73.50p | 73.50p | 7500 |
| 13/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 1000 |
| 12/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 7400 |
| 09/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 2051 |
| 08/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 33000 |
| 07/01/2004 | 65.50p | 72.50p | 65.50p | 72.50p | 23437 |
| 06/01/2004 | 75.50p | 75.50p | 75.50p | 75.50p | 4155 |
| 05/01/2004 | 78.50p | 78.50p | 75.00p | 75.00p | 6600 |
| 02/01/2004 | 79.50p | 79.50p | 79.50p | 79.50p | 1600 |
| 31/12/2003 | 85.00p | 85.00p | 79.50p | 79.50p | 6500 |
| 30/12/2003 | 83.50p | 85.50p | 83.50p | 85.50p | 5364 |
| 29/12/2003 | 81.50p | 82.50p | 81.50p | 82.50p | 6000 |
| 24/12/2003 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 23/12/2003 | 78.50p | 81.50p | 78.50p | 80.50p | 14000 |
| 22/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 3049 |
| 19/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 2500 |
| 17/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 2200 |
| 16/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 500 |
| 15/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 2320 |
| 12/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 14000 |
| 11/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/12/2003 | 77.50p | 77.50p | 77.50p | 77.50p | 950 |
| 08/12/2003 | 78.50p | 78.50p | 78.50p | 78.50p | 1000 |
| 05/12/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 2400 |
| 04/12/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 1135 |
| 03/12/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 3000 |
| 02/12/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 01/12/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 27/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 1650 |
| 25/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 2062 |
| 24/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 21/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 994 |
| 19/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 18/11/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 1000 |
| 17/11/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/11/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 5364 |
| 13/11/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 5553 |
| 12/11/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 7213 |
*Close Price adjusted for both dividends and splits