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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Swallowfield (SWL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2014 | 87.00p | 88.00p | 85.00p | 87.50p | 10005 |
| 05/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 03/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 02/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 01/12/2014 | 87.00p | 87.00p | 84.00p | 87.00p | 1388 |
| 28/11/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 27/11/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/11/2014 | 87.00p | 87.00p | 84.00p | 87.00p | 1293 |
| 25/11/2014 | 87.00p | 87.00p | 85.00p | 87.00p | 0 |
| 24/11/2014 | 87.50p | 87.50p | 80.00p | 87.00p | 10000 |
| 21/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/11/2014 | 88.50p | 88.50p | 85.00p | 87.50p | 3000 |
| 19/11/2014 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/11/2014 | 90.50p | 90.50p | 88.50p | 88.50p | 0 |
| 17/11/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 14/11/2014 | 90.50p | 90.50p | 87.00p | 90.50p | 1863 |
| 13/11/2014 | 90.50p | 90.50p | 85.50p | 90.50p | 7540 |
| 12/11/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 11/11/2014 | 91.00p | 91.00p | 88.00p | 90.50p | 2613 |
| 10/11/2014 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 07/11/2014 | 91.50p | 91.50p | 88.00p | 91.00p | 5968 |
| 06/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 05/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 03/11/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 31/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 30/10/2014 | 91.50p | 91.50p | 88.35p | 91.50p | 5000 |
| 29/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 28/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 27/10/2014 | 90.50p | 90.90p | 90.50p | 90.50p | 3000 |
| 24/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 23/10/2014 | 91.50p | 91.50p | 90.00p | 90.50p | 339 |
| 22/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 21/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/10/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 2198 |
| 17/10/2014 | 93.50p | 93.50p | 90.00p | 91.50p | 3785 |
| 16/10/2014 | 97.50p | 98.00p | 90.00p | 93.50p | 54700 |
| 15/10/2014 | 97.50p | 97.50p | 95.53p | 97.50p | 2500 |
| 14/10/2014 | 97.50p | 97.50p | 96.05p | 97.50p | 2737 |
| 13/10/2014 | 98.00p | 98.00p | 96.60p | 97.50p | 1980 |
| 10/10/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 09/10/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 08/10/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 07/10/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 06/10/2014 | 98.00p | 100.00p | 97.50p | 98.00p | 8265 |
| 03/10/2014 | 98.00p | 99.74p | 96.50p | 98.00p | 6313 |
| 02/10/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 2330 |
| 01/10/2014 | 98.00p | 100.00p | 98.00p | 98.00p | 45946 |
| 30/09/2014 | 97.50p | 100.00p | 97.50p | 98.00p | 10527 |
| 29/09/2014 | 98.00p | 100.00p | 97.00p | 97.50p | 20500 |
| 26/09/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 25/09/2014 | 95.50p | 100.00p | 95.50p | 98.00p | 13000 |
| 24/09/2014 | 95.00p | 98.00p | 95.00p | 95.50p | 5860 |
| 23/09/2014 | 95.00p | 97.90p | 95.00p | 95.00p | 11682 |
| 22/09/2014 | 95.00p | 97.00p | 94.00p | 95.00p | 7566 |
| 19/09/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 5000 |
| 18/09/2014 | 94.00p | 95.00p | 94.00p | 95.00p | 0 |
| 17/09/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/09/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/09/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/09/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/09/2014 | 95.50p | 95.50p | 92.66p | 95.00p | 2900 |
| 10/09/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 1047 |
| 09/09/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 20500 |
| 08/09/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 05/09/2014 | 95.50p | 95.50p | 95.25p | 95.50p | 1500 |
| 04/09/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/09/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/09/2014 | 95.50p | 95.50p | 95.25p | 95.50p | 3149 |
| 01/09/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 29/08/2014 | 95.50p | 95.50p | 93.00p | 95.50p | 13140 |
| 28/08/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/08/2014 | 95.00p | 95.50p | 95.00p | 95.50p | 2087 |
| 26/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/08/2014 | 95.00p | 95.00p | 93.50p | 95.00p | 0 |
| 21/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/08/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 33657 |
| 18/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/08/2014 | 96.50p | 96.50p | 93.00p | 95.00p | 3275 |
| 13/08/2014 | 96.50p | 96.50p | 95.00p | 96.50p | 23115 |
| 12/08/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/08/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 08/08/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 07/08/2014 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 06/08/2014 | 96.50p | 96.50p | 94.69p | 96.50p | 0 |
| 05/08/2014 | 96.50p | 96.50p | 94.69p | 96.50p | 0 |
| 04/08/2014 | 96.50p | 96.50p | 94.69p | 96.50p | 1306 |
| 01/08/2014 | 96.50p | 96.50p | 95.00p | 96.50p | 9536 |
| 31/07/2014 | 96.50p | 97.50p | 93.25p | 96.50p | 0 |
| 30/07/2014 | 96.50p | 97.50p | 93.25p | 96.50p | 0 |
| 29/07/2014 | 96.50p | 97.50p | 93.25p | 96.50p | 0 |
| 28/07/2014 | 97.50p | 97.50p | 95.00p | 96.50p | 0 |
| 25/07/2014 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 24/07/2014 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 23/07/2014 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 22/07/2014 | 97.50p | 97.50p | 95.00p | 97.50p | 300 |
| 21/07/2014 | 97.50p | 97.50p | 95.00p | 97.50p | 1000 |
| 18/07/2014 | 97.50p | 100.00p | 95.00p | 97.50p | 0 |
| 17/07/2014 | 98.50p | 100.00p | 95.00p | 97.50p | 8771 |
| 16/07/2014 | 98.50p | 100.00p | 97.00p | 98.50p | 0 |
| 15/07/2014 | 98.50p | 98.50p | 97.00p | 98.50p | 1200 |
| 14/07/2014 | 98.50p | 98.50p | 98.19p | 98.50p | 10000 |
| 11/07/2014 | 98.50p | 98.50p | 96.19p | 98.50p | 0 |
| 10/07/2014 | 98.50p | 98.50p | 96.19p | 98.50p | 3294 |
| 09/07/2014 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 08/07/2014 | 98.50p | 99.00p | 97.00p | 98.50p | 17900 |
| 07/07/2014 | 98.50p | 100.00p | 98.50p | 98.50p | 25631 |
| 04/07/2014 | 98.50p | 98.50p | 98.00p | 98.50p | 20000 |
| 03/07/2014 | 98.50p | 100.00p | 97.10p | 98.50p | 0 |
| 02/07/2014 | 100.00p | 100.00p | 97.10p | 98.50p | 2000 |
| 01/07/2014 | 100.00p | 100.00p | 99.00p | 100.00p | 5000 |
| 30/06/2014 | 100.00p | 102.00p | 98.56p | 100.00p | 5500 |
| 27/06/2014 | 100.00p | 102.00p | 100.00p | 100.00p | 0 |
| 26/06/2014 | 100.00p | 102.00p | 100.00p | 100.00p | 968 |
| 25/06/2014 | 97.00p | 102.00p | 97.00p | 100.00p | 35000 |
| 24/06/2014 | 97.00p | 98.50p | 94.16p | 97.00p | 11165 |
| 23/06/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 5000 |
| 20/06/2014 | 96.50p | 97.00p | 96.50p | 97.00p | 8000 |
| 19/06/2014 | 96.50p | 97.00p | 96.50p | 96.50p | 257 |
| 18/06/2014 | 94.50p | 96.50p | 93.50p | 96.50p | 38200 |
| 17/06/2014 | 97.50p | 97.50p | 90.25p | 94.50p | 46553 |
| 16/06/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 13/06/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/06/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 11/06/2014 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
| 10/06/2014 | 97.50p | 97.50p | 97.00p | 97.50p | 5000 |
| 09/06/2014 | 97.50p | 97.50p | 95.03p | 97.50p | 98 |
| 06/06/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 2300 |
| 05/06/2014 | 97.50p | 97.50p | 97.00p | 97.50p | 1500 |
| 04/06/2014 | 98.50p | 98.50p | 95.00p | 97.50p | 0 |
| 03/06/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 5000 |
| 02/06/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 0 |
| 30/05/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 6346 |
| 29/05/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 0 |
| 28/05/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 0 |
| 27/05/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 2500 |
| 23/05/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 500 |
| 22/05/2014 | 98.50p | 100.00p | 95.74p | 98.50p | 4035 |
| 21/05/2014 | 98.50p | 99.50p | 96.00p | 98.50p | 2982 |
| 20/05/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 0 |
| 19/05/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 0 |
| 16/05/2014 | 98.50p | 98.50p | 96.00p | 98.50p | 458 |
| 15/05/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 0 |
| 14/05/2014 | 98.50p | 98.50p | 95.00p | 98.50p | 30000 |
| 13/05/2014 | 98.50p | 100.00p | 98.50p | 98.50p | 0 |
| 12/05/2014 | 98.50p | 100.00p | 98.50p | 100.00p | 0 |
| 09/05/2014 | 98.50p | 100.00p | 98.50p | 100.00p | 4000 |
| 08/05/2014 | 98.50p | 99.50p | 97.00p | 98.50p | 0 |
| 07/05/2014 | 98.50p | 99.50p | 97.00p | 98.50p | 0 |
| 06/05/2014 | 99.50p | 99.50p | 97.00p | 98.50p | 5279 |
| 02/05/2014 | 99.50p | 100.00p | 98.05p | 99.50p | 0 |
| 01/05/2014 | 98.50p | 100.00p | 98.05p | 99.50p | 9000 |
| 30/04/2014 | 95.00p | 100.00p | 94.00p | 98.50p | 34200 |
| 29/04/2014 | 101.00p | 101.00p | 93.00p | 95.00p | 22282 |
| 28/04/2014 | 101.00p | 102.50p | 97.25p | 101.00p | 0 |
| 25/04/2014 | 102.50p | 102.50p | 97.25p | 101.00p | 7751 |
| 24/04/2014 | 102.50p | 105.00p | 100.20p | 102.50p | 18031 |
| 23/04/2014 | 102.50p | 102.50p | 100.30p | 102.50p | 900 |
| 22/04/2014 | 103.00p | 103.00p | 100.00p | 102.50p | 15000 |
| 17/04/2014 | 102.50p | 104.43p | 100.03p | 103.00p | 10650 |
| 16/04/2014 | 102.50p | 106.00p | 100.00p | 102.50p | 0 |
| 15/04/2014 | 102.50p | 106.00p | 100.00p | 102.50p | 0 |
| 14/04/2014 | 102.50p | 106.00p | 100.00p | 102.50p | 0 |
| 11/04/2014 | 106.00p | 106.00p | 100.00p | 102.50p | 11055 |
| 10/04/2014 | 106.00p | 106.40p | 105.00p | 106.00p | 5 |
| 09/04/2014 | 108.00p | 108.00p | 101.50p | 106.00p | 20972 |
| 08/04/2014 | 109.50p | 112.00p | 108.00p | 108.00p | 18707 |
| 07/04/2014 | 109.50p | 109.50p | 109.33p | 109.50p | 528 |
| 04/04/2014 | 109.50p | 109.50p | 109.25p | 109.50p | 3222 |
| 03/04/2014 | 109.50p | 113.00p | 109.00p | 109.50p | 3315 |
| 02/04/2014 | 109.50p | 109.50p | 106.00p | 109.50p | 20553 |
| 01/04/2014 | 109.50p | 109.50p | 108.60p | 109.50p | 3144 |
| 31/03/2014 | 109.50p | 109.50p | 108.50p | 109.50p | 3714 |
| 28/03/2014 | 109.50p | 110.00p | 109.00p | 110.00p | 500 |
| 27/03/2014 | 107.50p | 111.00p | 107.50p | 109.50p | 14176 |
| 26/03/2014 | 106.50p | 110.00p | 106.50p | 107.50p | 10000 |
| 25/03/2014 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 24/03/2014 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 21/03/2014 | 106.50p | 106.50p | 104.00p | 106.50p | 2199 |
| 20/03/2014 | 106.50p | 108.50p | 104.75p | 106.50p | 0 |
| 19/03/2014 | 106.50p | 108.50p | 104.75p | 106.50p | 6000 |
| 18/03/2014 | 106.50p | 109.00p | 106.50p | 106.50p | 5000 |
| 17/03/2014 | 106.50p | 106.50p | 103.00p | 105.00p | 5700 |
| 14/03/2014 | 106.50p | 106.50p | 103.30p | 106.50p | 3272 |
| 13/03/2014 | 106.50p | 106.50p | 104.25p | 106.50p | 5000 |
| 12/03/2014 | 106.50p | 108.75p | 106.00p | 106.50p | 6597 |
| 11/03/2014 | 106.50p | 109.58p | 103.50p | 106.50p | 21202 |
| 10/03/2014 | 105.50p | 110.00p | 103.00p | 106.50p | 51623 |
| 07/03/2014 | 99.00p | 108.00p | 99.00p | 105.50p | 60634 |
| 06/03/2014 | 89.00p | 100.00p | 88.00p | 99.00p | 112696 |
| 05/03/2014 | 88.00p | 95.14p | 88.00p | 88.00p | 1326363 |
| 04/03/2014 | 88.00p | 88.00p | 85.00p | 88.00p | 864 |
| 03/03/2014 | 89.00p | 89.00p | 85.00p | 88.00p | 1105 |
| 28/02/2014 | 89.50p | 89.50p | 84.00p | 89.00p | 9230 |
| 27/02/2014 | 89.50p | 90.45p | 85.00p | 89.50p | 13294 |
| 26/02/2014 | 89.00p | 89.00p | 86.18p | 89.00p | 5000 |
| 25/02/2014 | 89.00p | 89.00p | 86.30p | 89.00p | 2026 |
*Close Price adjusted for both dividends and splits