Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2003 81.00p 81.00p 81.00p 81.00p 4091
10/11/2003 81.00p 81.00p 81.00p 81.00p 9000
07/11/2003 78.50p 80.00p 78.50p 80.00p 5500
06/11/2003 77.50p 77.50p 77.50p 77.50p 3550
05/11/2003 77.50p 77.50p 77.50p 77.50p 0
04/11/2003 77.50p 77.50p 77.50p 77.50p 0
03/11/2003 77.50p 77.50p 77.50p 77.50p 22109
31/10/2003 77.50p 77.50p 77.50p 77.50p 2000
30/10/2003 77.50p 77.50p 77.50p 77.50p 3889
29/10/2003 77.50p 77.50p 77.50p 77.50p 2000
28/10/2003 77.50p 77.50p 77.50p 77.50p 7029
27/10/2003 77.50p 77.50p 77.50p 77.50p 0
24/10/2003 77.50p 77.50p 77.50p 77.50p 0
23/10/2003 77.50p 77.50p 77.50p 77.50p 2200
22/10/2003 77.50p 77.50p 77.50p 77.50p 0
21/10/2003 78.50p 78.50p 77.50p 77.50p 12458
20/10/2003 80.00p 80.00p 80.00p 80.00p 1085
17/10/2003 80.00p 80.00p 80.00p 80.00p 2000
16/10/2003 80.50p 80.50p 80.00p 80.00p 2000
15/10/2003 81.50p 81.50p 81.50p 81.50p 0
14/10/2003 84.00p 84.00p 84.00p 84.00p 621
13/10/2003 83.50p 83.50p 83.50p 83.50p 1161
10/10/2003 79.50p 82.50p 79.50p 82.50p 10292
09/10/2003 78.50p 78.50p 78.50p 78.50p 1995
08/10/2003 78.50p 78.50p 78.50p 78.50p 4985
07/10/2003 80.00p 80.00p 80.00p 80.00p 8500
06/10/2003 80.00p 80.00p 80.00p 80.00p 4590
03/10/2003 81.50p 81.50p 80.00p 80.00p 8100
02/10/2003 82.50p 82.50p 82.50p 82.50p 300
01/10/2003 82.50p 82.50p 82.50p 82.50p 0
30/09/2003 82.50p 82.50p 82.50p 82.50p 0
29/09/2003 82.50p 82.50p 82.50p 82.50p 0
26/09/2003 82.50p 82.50p 82.50p 82.50p 1500
25/09/2003 83.50p 83.50p 82.50p 82.50p 4688
24/09/2003 84.50p 84.50p 84.50p 84.50p 10000
23/09/2003 84.50p 84.50p 84.50p 84.50p 0
22/09/2003 84.50p 84.50p 84.50p 84.50p 4533
19/09/2003 85.00p 85.00p 85.00p 85.00p 0
18/09/2003 85.00p 85.00p 85.00p 85.00p 8000
17/09/2003 84.50p 84.50p 84.50p 84.50p 3800
16/09/2003 83.50p 83.50p 83.50p 83.50p 18750
15/09/2003 81.00p 83.50p 81.00p 83.50p 12398
12/09/2003 79.50p 79.50p 79.50p 79.50p 7867
11/09/2003 81.00p 81.00p 75.50p 79.50p 50074
10/09/2003 90.50p 90.50p 90.50p 90.50p 1100
09/09/2003 90.50p 90.50p 90.50p 90.50p 2750
08/09/2003 90.50p 90.50p 90.50p 90.50p 13415
05/09/2003 90.50p 90.50p 90.50p 90.50p 0
04/09/2003 90.50p 90.50p 90.50p 90.50p 1990
03/09/2003 90.50p 90.50p 90.50p 90.50p 8565
02/09/2003 90.50p 90.50p 90.50p 90.50p 5000
01/09/2003 90.50p 90.50p 90.50p 90.50p 1000
29/08/2003 90.50p 90.50p 90.50p 90.50p 0
28/08/2003 90.50p 90.50p 90.50p 90.50p 7935
27/08/2003 90.50p 90.50p 90.50p 90.50p 1580
26/08/2003 90.50p 90.50p 90.50p 90.50p 5000
22/08/2003 90.50p 90.50p 90.50p 90.50p 1087
21/08/2003 90.50p 90.50p 90.50p 90.50p 41154
20/08/2003 90.50p 90.50p 90.50p 90.50p 12062
19/08/2003 90.50p 90.50p 90.50p 90.50p 2516
18/08/2003 90.50p 90.50p 90.50p 90.50p 4460
15/08/2003 89.50p 89.50p 89.50p 89.50p 253654
14/08/2003 89.50p 89.50p 89.50p 89.50p 872
13/08/2003 88.50p 89.50p 88.50p 89.50p 71753
12/08/2003 86.50p 86.50p 86.50p 86.50p 2049
11/08/2003 86.50p 86.50p 86.50p 86.50p 18199
08/08/2003 86.50p 86.50p 86.50p 86.50p 3000
07/08/2003 86.50p 86.50p 86.50p 86.50p 1337
06/08/2003 86.50p 86.50p 86.50p 86.50p 14357
05/08/2003 86.50p 86.50p 86.50p 86.50p 24026
04/08/2003 80.00p 86.00p 80.00p 86.00p 22817
01/08/2003 79.50p 79.50p 79.50p 79.50p 17750
31/07/2003 77.00p 77.00p 77.00p 77.00p 8000
30/07/2003 77.00p 77.00p 77.00p 77.00p 0
29/07/2003 77.00p 77.00p 77.00p 77.00p 6457
28/07/2003 77.00p 77.00p 77.00p 77.00p 7193
25/07/2003 77.00p 77.00p 77.00p 77.00p 3953
24/07/2003 77.00p 77.00p 77.00p 77.00p 8240
23/07/2003 77.00p 77.00p 77.00p 77.00p 0
22/07/2003 74.50p 77.00p 74.50p 77.00p 15993
21/07/2003 72.50p 72.50p 72.50p 72.50p 0
18/07/2003 72.50p 72.50p 72.50p 72.50p 11100
17/07/2003 72.50p 72.50p 72.50p 72.50p 1700
16/07/2003 72.50p 72.50p 72.50p 72.50p 2000
15/07/2003 72.50p 72.50p 72.50p 72.50p 8103
14/07/2003 72.50p 72.50p 72.50p 72.50p 11854
11/07/2003 72.50p 72.50p 72.50p 72.50p 7234
10/07/2003 72.50p 72.50p 72.50p 72.50p 0
09/07/2003 72.50p 72.50p 72.50p 72.50p 1351
08/07/2003 72.50p 72.50p 72.50p 72.50p 39117
07/07/2003 70.50p 72.50p 70.50p 72.50p 14900
04/07/2003 69.50p 69.50p 69.50p 69.50p 0
03/07/2003 69.50p 69.50p 69.50p 69.50p 4562
02/07/2003 69.50p 69.50p 69.50p 69.50p 114
01/07/2003 69.50p 69.50p 69.50p 69.50p 8532
30/06/2003 69.50p 69.50p 69.50p 69.50p 5000
27/06/2003 69.50p 69.50p 69.50p 69.50p 3500
26/06/2003 69.50p 69.50p 69.50p 69.50p 2571
25/06/2003 69.50p 69.50p 69.50p 69.50p 4398
24/06/2003 69.50p 69.50p 69.50p 69.50p 7347
23/06/2003 67.50p 69.50p 67.50p 69.50p 58565
20/06/2003 66.50p 66.50p 66.50p 66.50p 34500
19/06/2003 66.50p 66.50p 66.50p 66.50p 0
18/06/2003 66.50p 66.50p 66.50p 66.50p 10000
17/06/2003 68.50p 68.50p 67.50p 67.50p 4500
16/06/2003 69.50p 69.50p 69.50p 69.50p 3776
13/06/2003 69.50p 69.50p 69.50p 69.50p 2500
12/06/2003 69.50p 69.50p 69.50p 69.50p 45500
11/06/2003 68.50p 69.00p 68.50p 69.00p 45000
10/06/2003 67.50p 67.50p 67.50p 67.50p 250
09/06/2003 67.50p 67.50p 67.50p 67.50p 8249
06/06/2003 67.50p 67.50p 67.50p 67.50p 10916
05/06/2003 67.50p 67.50p 67.50p 67.50p 0
04/06/2003 67.50p 67.50p 67.50p 67.50p 2000
03/06/2003 67.50p 67.50p 67.50p 67.50p 0
02/06/2003 64.50p 66.00p 63.50p 66.00p 60538
30/05/2003 63.50p 63.50p 63.50p 63.50p 13000
29/05/2003 63.50p 63.50p 63.50p 63.50p 3040
28/05/2003 63.50p 63.50p 63.50p 63.50p 80500
27/05/2003 67.50p 67.50p 62.50p 62.50p 58065
23/05/2003 68.50p 68.50p 68.50p 68.50p 10430
22/05/2003 72.00p 72.00p 69.50p 69.50p 0
21/05/2003 74.50p 74.50p 74.50p 74.50p 9000
20/05/2003 74.50p 74.50p 74.50p 74.50p 0
19/05/2003 74.50p 74.50p 74.50p 74.50p 3000
16/05/2003 74.50p 74.50p 74.50p 74.50p 4856
15/05/2003 74.50p 74.50p 74.50p 74.50p 5665
14/05/2003 74.50p 74.50p 74.50p 74.50p 0
13/05/2003 74.50p 74.50p 74.50p 74.50p 0
12/05/2003 74.50p 74.50p 74.50p 74.50p 0
09/05/2003 74.50p 74.50p 74.50p 74.50p 13948
08/05/2003 74.50p 74.50p 74.50p 74.50p 3850
07/05/2003 74.50p 74.50p 74.50p 74.50p 0
06/05/2003 74.50p 74.50p 74.50p 74.50p 500
02/05/2003 74.50p 74.50p 74.50p 74.50p 19000
01/05/2003 74.50p 74.50p 74.50p 74.50p 10330
30/04/2003 74.50p 74.50p 74.50p 74.50p 2600
29/04/2003 74.50p 74.50p 74.50p 74.50p 0
28/04/2003 74.50p 74.50p 74.50p 74.50p 1650
25/04/2003 74.50p 74.50p 74.50p 74.50p 0
24/04/2003 74.50p 74.50p 74.50p 74.50p 129
23/04/2003 74.50p 74.50p 74.50p 74.50p 3350
22/04/2003 74.50p 74.50p 74.50p 74.50p 0
17/04/2003 74.50p 74.50p 74.50p 74.50p 2000
16/04/2003 74.50p 74.50p 74.50p 74.50p 0
15/04/2003 72.50p 72.50p 72.50p 72.50p 0
14/04/2003 72.50p 72.50p 72.50p 72.50p 0
11/04/2003 72.50p 72.50p 72.50p 72.50p 0
10/04/2003 72.50p 72.50p 72.50p 72.50p 0
09/04/2003 72.50p 72.50p 72.50p 72.50p 2191
08/04/2003 72.50p 72.50p 72.50p 72.50p 2000
07/04/2003 72.50p 72.50p 72.50p 72.50p 5400
04/04/2003 72.50p 72.50p 72.50p 72.50p 1000
03/04/2003 72.50p 72.50p 72.50p 72.50p 0
02/04/2003 72.50p 72.50p 72.50p 72.50p 0
01/04/2003 72.50p 72.50p 72.50p 72.50p 0
31/03/2003 72.50p 72.50p 72.50p 72.50p 4449
28/03/2003 72.50p 72.50p 72.50p 72.50p 0
27/03/2003 72.50p 72.50p 72.50p 72.50p 939
26/03/2003 72.50p 72.50p 72.50p 72.50p 0
25/03/2003 72.50p 72.50p 72.50p 72.50p 1500
24/03/2003 72.50p 72.50p 72.50p 72.50p 0
21/03/2003 72.50p 72.50p 72.50p 72.50p 1000
20/03/2003 72.50p 72.50p 72.50p 72.50p 2450
19/03/2003 72.50p 72.50p 72.50p 72.50p 29439
18/03/2003 72.50p 72.50p 72.50p 72.50p 6133
17/03/2003 72.50p 72.50p 72.50p 72.50p 0
14/03/2003 72.50p 72.50p 72.50p 72.50p 3325
13/03/2003 72.50p 72.50p 72.50p 72.50p 16514
12/03/2003 72.50p 72.50p 72.50p 72.50p 4500
11/03/2003 72.50p 72.50p 72.50p 72.50p 2835
10/03/2003 72.50p 72.50p 72.50p 72.50p 20836
07/03/2003 72.50p 72.50p 72.50p 72.50p 0
06/03/2003 70.50p 72.50p 70.50p 72.50p 30150
05/03/2003 69.50p 69.50p 69.50p 69.50p 3500
04/03/2003 69.50p 69.50p 69.50p 69.50p 2273
03/03/2003 71.50p 71.50p 69.50p 69.50p 35501
28/02/2003 73.00p 73.00p 73.00p 73.00p 7000
27/02/2003 77.50p 77.50p 73.00p 73.00p 18500
26/02/2003 78.50p 78.50p 78.50p 78.50p 0
25/02/2003 78.50p 78.50p 78.50p 78.50p 0
24/02/2003 78.50p 78.50p 78.50p 78.50p 0
21/02/2003 78.50p 78.50p 78.50p 78.50p 6173
20/02/2003 78.50p 78.50p 78.50p 78.50p 0
19/02/2003 78.50p 78.50p 78.50p 78.50p 4170
18/02/2003 78.50p 78.50p 78.50p 78.50p 0
17/02/2003 77.50p 77.50p 77.50p 77.50p 6000
14/02/2003 76.00p 76.50p 76.00p 76.50p 5000
13/02/2003 74.50p 74.50p 74.50p 74.50p 0
12/02/2003 74.50p 74.50p 74.50p 74.50p 0
11/02/2003 74.50p 74.50p 74.50p 74.50p 0
10/02/2003 74.50p 74.50p 74.50p 74.50p 0
07/02/2003 74.50p 74.50p 74.50p 74.50p 1300
06/02/2003 75.50p 75.50p 75.50p 75.50p 0
05/02/2003 75.50p 75.50p 75.50p 75.50p 6000
04/02/2003 75.50p 75.50p 75.50p 75.50p 0
03/02/2003 75.50p 75.50p 75.50p 75.50p 3827
31/01/2003 74.50p 75.50p 74.50p 75.50p 5000
30/01/2003 74.00p 74.00p 74.00p 74.00p 0
29/01/2003 74.00p 74.00p 74.00p 74.00p 1000

*Close Price adjusted for both dividends and splits