Swallowfield (SWL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2013 76.50p 78.37p 74.00p 77.50p 3419
10/05/2013 76.50p 77.00p 76.50p 76.50p 1098
09/05/2013 76.00p 76.64p 76.00p 76.50p 2000
08/05/2013 76.00p 76.38p 75.50p 76.00p 0
07/05/2013 75.50p 76.38p 75.50p 76.00p 2000
03/05/2013 75.00p 76.00p 71.00p 75.50p 2741
02/05/2013 75.00p 77.00p 75.00p 75.00p 0
01/05/2013 75.00p 77.00p 75.00p 75.00p 759
30/04/2013 75.00p 76.00p 75.00p 76.00p 5164
29/04/2013 72.50p 75.00p 72.50p 75.00p 5400
26/04/2013 72.50p 74.00p 72.50p 72.50p 0
25/04/2013 72.50p 74.00p 72.50p 72.50p 0
24/04/2013 72.50p 74.00p 72.50p 72.50p 0
23/04/2013 72.50p 74.00p 72.50p 72.50p 0
22/04/2013 72.50p 74.00p 72.50p 72.50p 0
19/04/2013 72.50p 74.00p 72.50p 72.50p 1200
18/04/2013 76.00p 76.00p 70.00p 72.50p 27274
17/04/2013 76.00p 76.00p 73.00p 76.00p 0
16/04/2013 76.00p 76.00p 73.00p 76.00p 3316
15/04/2013 76.00p 76.00p 75.01p 76.00p 1293
12/04/2013 76.00p 76.00p 75.01p 76.00p 1000
11/04/2013 77.50p 77.50p 68.00p 76.00p 14841
10/04/2013 81.00p 81.00p 75.00p 77.50p 12490
09/04/2013 85.50p 86.00p 81.00p 81.00p 2000
08/04/2013 85.50p 87.50p 83.13p 85.50p 0
05/04/2013 85.50p 87.50p 83.13p 85.50p 0
04/04/2013 87.50p 87.50p 83.13p 85.50p 13500
03/04/2013 87.50p 88.00p 87.50p 87.50p 1500
02/04/2013 89.00p 89.00p 85.00p 87.50p 12795
28/03/2013 89.00p 93.00p 85.00p 89.00p 3754
27/03/2013 90.00p 90.00p 85.08p 89.00p 11088
26/03/2013 90.50p 90.50p 88.50p 90.00p 6000
25/03/2013 92.50p 92.50p 90.00p 90.50p 11300
22/03/2013 92.50p 93.95p 90.00p 92.50p 8750
21/03/2013 92.50p 94.00p 92.50p 92.50p 188
20/03/2013 90.00p 94.50p 90.00p 92.50p 23500
19/03/2013 90.00p 92.45p 90.00p 90.00p 1500
18/03/2013 89.00p 92.50p 89.00p 90.00p 9706
15/03/2013 89.00p 91.50p 85.00p 89.00p 25203
14/03/2013 88.50p 91.75p 88.00p 89.00p 8000
13/03/2013 88.50p 88.50p 86.12p 88.50p 3280
12/03/2013 88.50p 91.75p 86.12p 88.50p 0
11/03/2013 88.50p 91.75p 86.12p 88.50p 4645
08/03/2013 88.50p 92.00p 85.35p 88.50p 27353
07/03/2013 88.50p 90.00p 88.50p 88.50p 1000
06/03/2013 88.50p 88.50p 85.00p 88.50p 1000
05/03/2013 88.50p 89.88p 88.50p 88.50p 5700
04/03/2013 87.50p 88.50p 81.00p 88.50p 10565
01/03/2013 94.50p 94.50p 85.00p 88.50p 13824
28/02/2013 100.00p 103.00p 92.00p 94.50p 5000
27/02/2013 103.00p 104.00p 100.00p 103.00p 0
26/02/2013 103.00p 104.00p 100.00p 103.00p 0
25/02/2013 104.00p 104.00p 100.00p 104.00p 6011
22/02/2013 104.00p 104.00p 100.00p 104.00p 0
21/02/2013 104.00p 104.00p 100.00p 104.00p 1400
20/02/2013 104.00p 104.00p 100.00p 104.00p 3000
19/02/2013 104.00p 104.00p 101.00p 104.00p 0
18/02/2013 104.00p 104.00p 101.00p 104.00p 2885
15/02/2013 104.00p 105.00p 101.25p 104.00p 0
14/02/2013 105.00p 105.00p 101.25p 104.00p 3750
13/02/2013 106.00p 108.00p 106.00p 106.00p 213
12/02/2013 106.00p 108.00p 94.97p 106.00p 23000
11/02/2013 106.00p 106.00p 103.20p 106.00p 0
08/02/2013 106.00p 106.00p 103.20p 106.00p 0
07/02/2013 106.00p 106.00p 103.20p 106.00p 3323
06/02/2013 106.00p 108.16p 106.00p 106.00p 0
05/02/2013 106.00p 108.16p 106.00p 106.00p 4523
04/02/2013 106.00p 106.00p 102.00p 106.00p 0
01/02/2013 106.00p 106.00p 102.00p 106.00p 70
31/01/2013 106.00p 108.40p 106.00p 106.00p 5752
30/01/2013 106.00p 109.50p 105.50p 106.00p 0
29/01/2013 109.50p 109.50p 105.50p 106.00p 2500
28/01/2013 109.50p 109.50p 107.00p 109.50p 0
25/01/2013 109.50p 109.50p 107.00p 109.50p 466
24/01/2013 109.50p 110.85p 109.50p 109.50p 2600
23/01/2013 109.50p 109.50p 107.25p 109.50p 0
22/01/2013 109.50p 109.50p 107.25p 109.50p 0
21/01/2013 109.50p 109.50p 107.25p 109.50p 0
18/01/2013 109.50p 109.50p 107.25p 109.50p 5000
17/01/2013 109.50p 109.50p 108.00p 109.50p 5000
16/01/2013 109.50p 111.00p 108.00p 109.50p 1499
15/01/2013 109.50p 109.50p 108.00p 109.50p 0
14/01/2013 109.50p 109.50p 108.00p 109.50p 5500
11/01/2013 109.50p 110.00p 109.50p 109.50p 3000
10/01/2013 109.50p 120.00p 107.50p 109.50p 0
09/01/2013 109.50p 120.00p 107.50p 109.50p 0
08/01/2013 107.50p 120.00p 107.50p 109.50p 4000
07/01/2013 107.50p 107.50p 105.25p 107.50p 0
04/01/2013 107.50p 107.50p 105.25p 107.50p 0
03/01/2013 107.50p 107.50p 105.25p 107.50p 455
02/01/2013 106.00p 110.00p 106.00p 107.50p 3408
31/12/2012 107.00p 107.00p 102.25p 106.00p 0
28/12/2012 104.50p 107.00p 102.25p 106.00p 6888
27/12/2012 104.50p 104.50p 95.82p 104.50p 10000
24/12/2012 104.50p 106.00p 104.50p 104.50p 2500
21/12/2012 104.50p 107.00p 104.50p 104.50p 363
20/12/2012 104.50p 104.50p 102.25p 104.50p 0
19/12/2012 104.50p 104.50p 102.25p 104.50p 0
18/12/2012 104.50p 104.50p 102.25p 104.50p 0
17/12/2012 104.50p 104.50p 102.25p 104.50p 900
14/12/2012 104.50p 106.00p 104.50p 104.50p 0
13/12/2012 104.50p 106.00p 104.50p 104.50p 0
12/12/2012 104.50p 106.00p 104.50p 104.50p 0
11/12/2012 104.50p 106.00p 104.50p 104.50p 0
10/12/2012 104.50p 106.00p 104.50p 104.50p 237
07/12/2012 104.50p 106.00p 104.50p 104.50p 2500
06/12/2012 104.50p 104.50p 102.10p 104.50p 0
05/12/2012 104.50p 104.50p 102.10p 104.50p 1436
04/12/2012 104.50p 106.17p 104.50p 104.50p 118
03/12/2012 104.50p 106.17p 102.10p 104.50p 3020
30/11/2012 104.50p 104.50p 103.00p 104.50p 657
29/11/2012 104.50p 104.50p 102.10p 104.50p 0
28/11/2012 104.50p 104.50p 102.10p 104.50p 0
27/11/2012 104.50p 104.50p 102.10p 104.50p 900
26/11/2012 106.00p 106.00p 102.16p 104.50p 1000
23/11/2012 106.00p 107.00p 105.00p 106.00p 0
22/11/2012 106.00p 107.00p 105.00p 106.00p 0
21/11/2012 105.00p 107.00p 105.00p 106.00p 1550
20/11/2012 99.00p 105.00p 99.00p 105.00p 9800
19/11/2012 99.00p 100.00p 98.00p 99.00p 1871
16/11/2012 101.50p 101.50p 98.14p 99.00p 13432
15/11/2012 107.50p 110.00p 98.00p 101.50p 4683
14/11/2012 117.50p 120.00p 117.50p 117.50p 1025
13/11/2012 120.00p 120.00p 117.12p 117.50p 1214
12/11/2012 120.00p 123.00p 120.00p 120.00p 798
09/11/2012 120.00p 122.00p 119.50p 120.00p 0
08/11/2012 119.50p 122.00p 119.50p 120.00p 1000
07/11/2012 117.50p 119.50p 117.50p 119.50p 91
06/11/2012 119.00p 121.00p 119.00p 119.00p 1000
05/11/2012 119.00p 121.00p 119.00p 119.00p 5005
02/11/2012 119.00p 120.00p 116.50p 119.00p 0
01/11/2012 117.50p 120.00p 117.50p 119.00p 2000
31/10/2012 117.50p 119.00p 115.00p 117.50p 4908
30/10/2012 117.50p 117.50p 115.00p 117.50p 0
29/10/2012 117.50p 117.50p 115.00p 117.50p 3000
26/10/2012 117.50p 119.00p 117.00p 117.50p 0
25/10/2012 117.50p 119.00p 117.00p 117.50p 0
24/10/2012 117.50p 119.00p 117.00p 117.50p 0
23/10/2012 119.00p 119.00p 117.00p 117.50p 2458
22/10/2012 119.00p 121.00p 116.00p 119.00p 0
19/10/2012 118.00p 121.00p 116.00p 119.00p 34000
18/10/2012 118.00p 118.00p 117.00p 118.00p 1000
17/10/2012 118.00p 120.94p 118.00p 118.00p 9001
16/10/2012 118.00p 120.00p 117.00p 118.00p 821
15/10/2012 118.00p 120.00p 115.50p 118.00p 0
12/10/2012 118.00p 120.00p 118.00p 118.00p 1000
11/10/2012 116.50p 120.48p 116.50p 118.00p 2700
10/10/2012 116.50p 120.00p 116.50p 116.50p 10000
09/10/2012 116.50p 116.50p 115.10p 116.50p 47
08/10/2012 116.50p 120.00p 113.50p 116.50p 0
05/10/2012 113.50p 120.00p 113.50p 116.50p 28891
04/10/2012 113.50p 115.00p 113.50p 113.50p 434
03/10/2012 113.50p 115.00p 111.00p 113.50p 0
02/10/2012 113.50p 115.00p 111.00p 113.50p 0
01/10/2012 113.50p 115.00p 111.00p 113.50p 3768
28/09/2012 113.50p 115.00p 113.00p 113.50p 0
27/09/2012 113.50p 115.00p 113.00p 113.50p 5456
26/09/2012 113.50p 115.00p 113.50p 113.50p 1000
25/09/2012 113.50p 115.90p 113.50p 113.50p 900
24/09/2012 113.50p 116.00p 109.00p 113.50p 20154
21/09/2012 111.50p 115.00p 109.40p 113.50p 8875
20/09/2012 111.50p 114.00p 111.50p 111.50p 427
19/09/2012 111.50p 117.00p 110.00p 111.50p 27725
18/09/2012 111.50p 113.00p 111.50p 111.50p 0
17/09/2012 111.50p 113.00p 111.50p 111.50p 500
14/09/2012 111.50p 113.00p 110.00p 111.50p 0
13/09/2012 111.50p 113.00p 110.00p 111.50p 0
12/09/2012 111.50p 113.00p 110.00p 111.50p 0
11/09/2012 111.50p 113.00p 110.00p 111.50p 2813
10/09/2012 111.50p 113.00p 110.10p 111.50p 2844
07/09/2012 111.50p 113.00p 111.50p 111.50p 1000
06/09/2012 111.50p 116.15p 110.10p 111.50p 15183
05/09/2012 111.50p 113.00p 109.50p 111.50p 7154
04/09/2012 111.50p 114.00p 109.00p 111.50p 8011
03/09/2012 101.50p 114.00p 101.50p 111.50p 9809
31/08/2012 101.00p 105.00p 101.00p 101.50p 6668
30/08/2012 101.00p 104.00p 101.00p 101.00p 0
29/08/2012 101.00p 104.00p 101.00p 101.00p 9000
28/08/2012 101.00p 101.00p 99.00p 101.00p 0
24/08/2012 101.00p 101.00p 99.00p 101.00p 3500
23/08/2012 101.00p 101.00p 101.00p 101.00p 10000
22/08/2012 101.00p 101.10p 101.00p 101.00p 0
21/08/2012 101.00p 101.10p 101.00p 101.00p 1466
20/08/2012 100.00p 102.40p 98.60p 101.00p 7427
17/08/2012 100.00p 101.00p 100.00p 100.00p 15859
16/08/2012 103.00p 103.00p 97.00p 100.00p 6300
15/08/2012 104.00p 104.00p 95.00p 103.00p 52000
14/08/2012 104.00p 105.00p 104.00p 104.00p 1272
13/08/2012 104.00p 104.00p 104.00p 104.00p 7000
10/08/2012 104.00p 107.50p 102.00p 104.00p 0
09/08/2012 104.00p 107.50p 102.00p 104.00p 0
08/08/2012 107.50p 107.50p 102.00p 104.00p 19344
07/08/2012 107.50p 107.50p 107.50p 107.50p 1987
06/08/2012 107.50p 107.50p 106.00p 107.50p 10000
03/08/2012 107.50p 112.00p 102.56p 107.50p 0
02/08/2012 112.00p 112.00p 102.56p 107.50p 13000
01/08/2012 112.00p 113.50p 110.00p 112.00p 0
31/07/2012 112.00p 113.50p 110.00p 112.00p 0
30/07/2012 112.00p 113.50p 110.00p 112.00p 0
27/07/2012 113.50p 113.50p 110.00p 112.00p 4000

*Close Price adjusted for both dividends and splits