Sodexo Historical Data - SWP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Sodexo (SWP)

81.70

-1.05

( -1.27% )

Updated: 06:08:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715703300	82.75	0.15	0.18	82.55	82.9	82.05	21534
1715616900	82.6	0.2	0.24	82.65	82.8	82.35	15746
1715357700	82.4	0.55	0.67	81.95	82.65	81.8	16474
1715271300	81.85	-0.8	-0.97	82.7	82.9	81.5	14919
1715184900	82.65	0.75	0.92	82.1	82.75	82.05	18930
1715098500	81.9	0.75	0.92	81.5	82	81.4	24389
1715012100	81.15	0.4	0.50	80.8	81.475	80.55	18166
1714752900	80.75	0.65	0.81	80.3	81.45	80.2	30336
1714666500	80.1	-1.65	-2.02	81.75	81.75	79.85	35371
1714580100	81.75	0	0.00	81.75	81.75	81.75	0
1714493700	81.75	-0.3	-0.37	82.55	83.05	81.6	31826
1714407300	82.05	3.4	4.32	78.9	82.05	78.85	41483
1714148100	78.65	-0.35	-0.44	78.7	79.2	78	30184
1714061700	79	-1.3	-1.62	80.15	80.2	78.85	19334
1713975300	80.3	1.5	1.90	79	80.3	79	40100
1713888900	78.8	0.35	0.45	78.4	79.25	77.65	43393
1713802500	78.45	-0.1	-0.13	78.75	79.45	77.85	20234
1713543300	78.55	1.25	1.62	79.9	82.2	77.35	60284
1713456900	77.3	1.85	2.45	75.8	77.6	75.75	41907
1713370500	75.45	-0.4	-0.53	75.7	76.25	75.4	15238
1713284100	75.85	-0.3	-0.39	75.65	75.85	75.05	9706
1713197700	76.15	-0.45	-0.59	76.6	77.45	76.15	10055
1712938500	76.6	0.05	0.07	76.75	77.25	76.25	18240
1712852100	76.55	-0.6	-0.78	76.9	76.975	76.1	15782
1712765700	77.15	-0.2	-0.26	77.4	77.45	76.6	15306
1712679300	77.35	-0.3	-0.39	77.55	77.55	76.8	15308
1712592900	77.65	-1	-1.27	78.5	78.75	77.65	18086
1712333700	78.65	-0.2	-0.25	78	78.7	77.1	27503
1712247300	78.85	0.3	0.38	78.35	79.05	78.25	14914
1712160900	78.55	0	0.00	78.3	78.8	77.975	18568
1712074500	78.55	-0.93	-1.17	79.5	79.95	78.45	49545
1711991700	79.48	0	0.00	79.48	79.48	79.48	0
1711732500	79.48	0	0.00	79.48	79.48	79.48	0
1711646100	79.48	-0.76	-0.95	80.4	80.4	79.31446	10082
1711559700	80.24	0.02	0.02	80.4	80.56	79.94	19626
1711473300	80.22	0.84	1.06	79.22	80.56	78.98	43468
1711386900	79.38	0.7	0.89	78.71	79.44	78.7	18825
1711127700	78.68	0.04	0.05	78.64	78.72	78.28	24141
1711041300	78.64	0.52	0.67	78.58	78.9	77.78	32109
1710954900	78.12	-0.08	-0.10	78.1	78.56	78.1	56685
1710868500	78.2	0.58	0.75	77.42	78.2	77.42	19919
1710782100	77.62	-0.14	-0.18	77.5	77.99	77.3	16060
1710522900	77.76	-1.18	-1.49	78.42	78.8	77.76	21878
1710436500	78.94	0.62	0.79	78.7	79.26	78.44	23023
1710350100	78.32	1.14	1.48	77.54	78.38	77.42	79786
1710263700	77.18	0.66	0.86	76.76	77.5	76	37076
1710177300	76.52	-0.28	-0.36	76.58	77.1	76.47	21855
1709918100	76.8	0.44	0.58	76.2	76.8	76.02	17530
1709831700	76.36	0.14	0.18	76.44	77.06	76.36	17283
1709745300	76.22	-0.3	-0.39	76.58	77	76.22	26825
1709658900	76.52	0.58	0.76	75.8	76.7	75.74	23651
1709572500	75.94	0.94	1.25	75.42	75.94	75	27895
1709313300	75	1.3	1.76	74.3	75.54	74.2	48781
1709226900	73.7	1.06	1.46	72.76	74.08	72.44	31775
1709140500	72.64	-0.82	-1.12	74	74	71.94	28288
1709054100	73.46	-0.52	-0.70	73.72	73.8	73.12	33584
1708967700	73.98	0.38	0.52	73.52	74.4	73.52	31712
1708708500	73.6	-0.6	-0.81	74.14	74.14	73.38	42429
1708622100	74.2	-0.66	-0.88	75.22	75.22	74.04	23412
1708535700	74.86	-0.8	-1.06	75.36	75.6	74.38	35601
1708449300	75.66	-0.04	-0.05	75.62	75.8	74.92	24460
1708362900	75.7	-0.76	-0.99	76.04	76.28	75.32	24046
1708103700	76.46	-0.66	-0.86	77.42	77.45	76.26	22008
1708017300	77.12	-0.5	-0.64	77.5	78.08	76.82	14299

Connect Financial

Australian Government Tr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions