Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/04/2002 99.50p 99.50p 99.50p 99.50p 7761
15/04/2002 98.50p 98.50p 98.50p 98.50p 2000
12/04/2002 98.50p 98.50p 98.50p 98.50p 0
11/04/2002 97.50p 97.50p 97.50p 97.50p 2000
10/04/2002 98.50p 98.50p 98.50p 98.50p 0
09/04/2002 97.50p 97.50p 97.50p 97.50p 0
08/04/2002 97.50p 97.50p 97.50p 97.50p 19300
05/04/2002 97.50p 97.50p 97.50p 97.50p 7066
04/04/2002 95.50p 95.50p 95.50p 95.50p 0
03/04/2002 95.50p 95.50p 95.50p 95.50p 10500
02/04/2002 94.50p 94.50p 94.50p 94.50p 4000
01/04/2002 97.00p 97.00p 97.00p 97.00p 0
29/03/2002 97.00p 97.00p 97.00p 97.00p 0
28/03/2002 97.00p 97.00p 97.00p 97.00p 133
27/03/2002 97.00p 97.00p 97.00p 97.00p 0
26/03/2002 97.00p 97.00p 97.00p 97.00p 0
25/03/2002 97.00p 97.00p 97.00p 97.00p 30
22/03/2002 97.00p 97.00p 97.00p 97.00p 8011
21/03/2002 97.50p 97.50p 97.50p 97.50p 0
20/03/2002 97.50p 97.50p 97.50p 97.50p 0
19/03/2002 97.50p 97.50p 97.50p 97.50p 3539
18/03/2002 100.50p 100.50p 100.50p 100.50p 40634
15/03/2002 100.00p 100.00p 100.00p 100.00p 1000
14/03/2002 100.00p 100.00p 100.00p 100.00p 0
13/03/2002 100.00p 100.00p 100.00p 100.00p 2460
12/03/2002 100.00p 100.00p 100.00p 100.00p 0
11/03/2002 100.00p 100.00p 100.00p 100.00p 5000
08/03/2002 100.00p 100.00p 100.00p 100.00p 1000
07/03/2002 100.00p 100.00p 100.00p 100.00p 0
06/03/2002 100.50p 100.50p 100.50p 100.50p 0
05/03/2002 102.50p 102.50p 102.50p 102.50p 432500
04/03/2002 102.50p 102.50p 102.50p 102.50p 20041
01/03/2002 105.00p 105.00p 105.00p 105.00p 994
28/02/2002 105.00p 105.00p 105.00p 105.00p 0
27/02/2002 105.00p 105.00p 105.00p 105.00p 0
26/02/2002 105.00p 105.00p 105.00p 105.00p 0
25/02/2002 105.00p 105.00p 105.00p 105.00p 9334
22/02/2002 105.50p 105.50p 105.50p 105.50p 24325
21/02/2002 110.50p 110.50p 110.50p 110.50p 25467
20/02/2002 94.50p 94.50p 94.50p 94.50p 2872
19/02/2002 93.50p 93.50p 93.50p 93.50p 272
18/02/2002 93.50p 93.50p 93.50p 93.50p 1500
15/02/2002 93.50p 93.50p 93.50p 93.50p 1039
14/02/2002 93.50p 93.50p 93.50p 93.50p 0
13/02/2002 93.50p 93.50p 93.50p 93.50p 0
12/02/2002 93.50p 93.50p 93.50p 93.50p 0
11/02/2002 93.50p 93.50p 93.50p 93.50p 1034
08/02/2002 93.50p 93.50p 93.50p 93.50p 0
07/02/2002 93.50p 93.50p 93.50p 93.50p 0
06/02/2002 93.50p 93.50p 93.50p 93.50p 5885
05/02/2002 94.50p 94.50p 94.50p 94.50p 0
04/02/2002 94.50p 94.50p 94.50p 94.50p 0
01/02/2002 94.50p 94.50p 94.50p 94.50p 1000
31/01/2002 94.50p 94.50p 94.50p 94.50p 250
30/01/2002 94.50p 94.50p 94.50p 94.50p 0
29/01/2002 95.00p 95.00p 95.00p 95.00p 0
28/01/2002 94.50p 94.50p 94.50p 94.50p 17000
25/01/2002 94.50p 94.50p 94.50p 94.50p 500
24/01/2002 94.50p 94.50p 94.50p 94.50p 0
23/01/2002 94.50p 94.50p 94.50p 94.50p 0
22/01/2002 94.50p 94.50p 94.50p 94.50p 0
21/01/2002 94.50p 94.50p 94.50p 94.50p 11104
18/01/2002 94.50p 94.50p 94.50p 94.50p 4350
17/01/2002 95.00p 95.00p 95.00p 95.00p 0
16/01/2002 95.00p 95.00p 95.00p 95.00p 4000
15/01/2002 95.50p 95.50p 95.50p 95.50p 2000
14/01/2002 95.50p 95.50p 95.50p 95.50p 0
11/01/2002 95.50p 95.50p 95.50p 95.50p 0
10/01/2002 95.50p 95.50p 95.50p 95.50p 2000
09/01/2002 100.50p 100.50p 100.50p 100.50p 11830
08/01/2002 102.00p 102.00p 102.00p 102.00p 4000
07/01/2002 102.00p 102.00p 102.00p 102.00p 1001
04/01/2002 102.00p 102.00p 102.00p 102.00p 2500
03/01/2002 101.00p 101.00p 101.00p 101.00p 6450
02/01/2002 93.50p 93.50p 93.50p 93.50p 2363
01/01/2002 92.50p 92.50p 92.50p 92.50p 0
31/12/2001 92.50p 92.50p 92.50p 92.50p 0
28/12/2001 92.50p 92.50p 92.50p 92.50p 0
27/12/2001 92.50p 92.50p 92.50p 92.50p 0
26/12/2001 92.50p 92.50p 92.50p 92.50p 0
25/12/2001 92.50p 92.50p 92.50p 92.50p 0
24/12/2001 92.50p 92.50p 92.50p 92.50p 0
21/12/2001 92.50p 92.50p 92.50p 92.50p 0
20/12/2001 92.00p 92.00p 92.00p 92.00p 0
19/12/2001 92.00p 92.00p 92.00p 92.00p 0
18/12/2001 92.00p 92.00p 92.00p 92.00p 1000
17/12/2001 89.50p 89.50p 89.50p 89.50p 1000
14/12/2001 87.50p 87.50p 87.50p 87.50p 5000
13/12/2001 88.00p 88.00p 88.00p 88.00p 250
12/12/2001 88.00p 88.00p 88.00p 88.00p 0
11/12/2001 88.00p 88.00p 88.00p 88.00p 1000
10/12/2001 88.00p 88.00p 88.00p 88.00p 96
07/12/2001 88.00p 88.00p 88.00p 88.00p 0
06/12/2001 88.00p 88.00p 88.00p 88.00p 4614
05/12/2001 88.00p 88.00p 88.00p 88.00p 187
04/12/2001 88.00p 88.00p 88.00p 88.00p 0
03/12/2001 88.00p 88.00p 88.00p 88.00p 1200
30/11/2001 88.00p 88.00p 88.00p 88.00p 9919
29/11/2001 80.50p 80.50p 80.50p 80.50p 1307814
28/11/2001 79.00p 79.00p 79.00p 79.00p 84000
27/11/2001 79.00p 79.00p 79.00p 79.00p 301800
26/11/2001 79.00p 79.00p 79.00p 79.00p 8281
23/11/2001 78.50p 78.50p 78.50p 78.50p 0
22/11/2001 78.50p 78.50p 78.50p 78.50p 1530
21/11/2001 78.50p 78.50p 78.50p 78.50p 735
20/11/2001 78.50p 78.50p 78.50p 78.50p 0
19/11/2001 78.50p 78.50p 78.50p 78.50p 4106
16/11/2001 78.50p 78.50p 78.50p 78.50p 2000
15/11/2001 78.50p 78.50p 78.50p 78.50p 0
14/11/2001 78.50p 78.50p 78.50p 78.50p 1000
13/11/2001 77.50p 77.50p 77.50p 77.50p 0
12/11/2001 77.50p 77.50p 77.50p 77.50p 5000
09/11/2001 80.50p 80.50p 80.50p 80.50p 0
08/11/2001 80.50p 80.50p 80.50p 80.50p 0
07/11/2001 80.50p 80.50p 80.50p 80.50p 4000
06/11/2001 80.50p 80.50p 80.50p 80.50p 0
05/11/2001 80.50p 80.50p 80.50p 80.50p 1000
02/11/2001 81.00p 81.00p 81.00p 81.00p 0
01/11/2001 81.00p 81.00p 81.00p 81.00p 200
31/10/2001 81.00p 81.00p 81.00p 81.00p 0
30/10/2001 81.00p 81.00p 81.00p 81.00p 10
29/10/2001 81.50p 81.50p 81.50p 81.50p 0
26/10/2001 81.50p 81.50p 81.50p 81.50p 3800
25/10/2001 81.50p 81.50p 81.50p 81.50p 0
24/10/2001 81.50p 81.50p 81.50p 81.50p 2500
23/10/2001 81.50p 81.50p 81.50p 81.50p 10500
22/10/2001 81.50p 81.50p 81.50p 81.50p 0
19/10/2001 81.50p 81.50p 81.50p 81.50p 0
18/10/2001 83.00p 83.00p 83.00p 83.00p 1000
17/10/2001 83.00p 83.00p 83.00p 83.00p 2000
16/10/2001 83.00p 83.00p 83.00p 83.00p 2000
15/10/2001 83.00p 83.00p 83.00p 83.00p 39525
12/10/2001 83.00p 83.00p 83.00p 83.00p 7150
11/10/2001 83.00p 83.00p 83.00p 83.00p 0
10/10/2001 82.00p 82.00p 82.00p 82.00p 0
09/10/2001 82.50p 82.50p 82.50p 82.50p 36500
08/10/2001 82.50p 82.50p 82.50p 82.50p 0
05/10/2001 81.50p 81.50p 81.50p 81.50p 1750
04/10/2001 79.00p 79.00p 79.00p 79.00p 1302
03/10/2001 79.00p 79.00p 79.00p 79.00p 500
02/10/2001 79.50p 79.50p 79.50p 79.50p 0
01/10/2001 79.50p 79.50p 79.50p 79.50p 0
28/09/2001 79.50p 79.50p 79.50p 79.50p 35000
27/09/2001 79.50p 79.50p 79.50p 79.50p 0
26/09/2001 79.50p 79.50p 79.50p 79.50p 0
25/09/2001 79.50p 79.50p 79.50p 79.50p 0
24/09/2001 79.50p 79.50p 79.50p 79.50p 0
21/09/2001 79.50p 79.50p 79.50p 79.50p 0
20/09/2001 79.50p 79.50p 79.50p 79.50p 5500
19/09/2001 84.50p 84.50p 84.50p 84.50p 3000
18/09/2001 85.50p 85.50p 85.50p 85.50p 860
17/09/2001 85.50p 85.50p 85.50p 85.50p 10533
14/09/2001 88.00p 88.00p 88.00p 88.00p 52850
13/09/2001 88.00p 88.00p 88.00p 88.00p 0
12/09/2001 90.00p 90.00p 90.00p 90.00p 6870
11/09/2001 92.50p 92.50p 92.50p 92.50p 6500
10/09/2001 95.00p 95.00p 95.00p 95.00p 36532
07/09/2001 100.00p 100.00p 100.00p 100.00p 3363
06/09/2001 100.00p 100.00p 100.00p 100.00p 0
05/09/2001 100.00p 100.00p 100.00p 100.00p 1000
04/09/2001 100.00p 100.00p 100.00p 100.00p 250
03/09/2001 100.00p 100.00p 100.00p 100.00p 13000
31/08/2001 101.00p 101.00p 101.00p 101.00p 400
30/08/2001 101.00p 101.00p 101.00p 101.00p 5000
29/08/2001 99.50p 99.50p 99.50p 99.50p 0
28/08/2001 100.00p 100.00p 100.00p 100.00p 300
27/08/2001 100.50p 100.50p 100.50p 100.50p 0
24/08/2001 100.50p 100.50p 100.50p 100.50p 6869
23/08/2001 100.50p 100.50p 100.50p 100.50p 700
22/08/2001 100.50p 100.50p 100.50p 100.50p 0
21/08/2001 100.50p 100.50p 100.50p 100.50p 0
20/08/2001 100.50p 100.50p 100.50p 100.50p 4295
17/08/2001 100.50p 100.50p 100.50p 100.50p 0
16/08/2001 100.50p 100.50p 100.50p 100.50p 0
15/08/2001 100.50p 100.50p 100.50p 100.50p 1000
14/08/2001 100.50p 100.50p 100.50p 100.50p 5795
13/08/2001 100.50p 100.50p 100.50p 100.50p 6000
10/08/2001 101.50p 101.50p 101.50p 101.50p 500
09/08/2001 101.50p 101.50p 101.50p 101.50p 3147
08/08/2001 101.50p 101.50p 101.50p 101.50p 0
07/08/2001 101.50p 101.50p 101.50p 101.50p 34990
06/08/2001 97.00p 97.00p 97.00p 97.00p 10500
03/08/2001 94.00p 94.00p 94.00p 94.00p 40588
02/08/2001 93.50p 93.50p 93.50p 93.50p 19844
01/08/2001 105.50p 105.50p 105.50p 105.50p 912
31/07/2001 105.50p 105.50p 105.50p 105.50p 1000
30/07/2001 105.50p 105.50p 105.50p 105.50p 0
27/07/2001 106.50p 106.50p 106.50p 106.50p 5950
26/07/2001 106.50p 106.50p 106.50p 106.50p 1250
25/07/2001 106.50p 106.50p 106.50p 106.50p 0
24/07/2001 106.50p 106.50p 106.50p 106.50p 1444
23/07/2001 107.50p 107.50p 107.50p 107.50p 12850
20/07/2001 108.50p 108.50p 108.50p 108.50p 0
19/07/2001 108.50p 108.50p 108.50p 108.50p 500
18/07/2001 108.50p 108.50p 108.50p 108.50p 0
17/07/2001 108.50p 108.50p 108.50p 108.50p 240
16/07/2001 108.50p 108.50p 108.50p 108.50p 6747
13/07/2001 108.50p 108.50p 108.50p 108.50p 0
12/07/2001 102.50p 102.50p 102.50p 102.50p 0
11/07/2001 104.00p 104.00p 104.00p 104.00p 0

*Close Price adjusted for both dividends and splits