Sword Group Historical Data - SWP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sword Group (SWP)
Sword Group (SWP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.45	9.88538681948	34.9	38.35	34.4	8251	35.49198037	DE
4	0.75	1.99468085106	37.6	38.35	34.4	5862	35.9458821	DE
12	1.05	2.81501340483	37.3	38.35	34.4	5462	36.34454427	DE
26	7.35	23.7096774194	31	40.25	30.75	7913	36.51704486	DE
52	-5.55	-12.6423690205	43.9	44.05	29.6	6306	37.50068145	DE
156	-1.45	-3.6432160804	39.8	53.8	29.6	7232	40.76387386	DE
260	6.35	19.84375	32	53.8	20.45	8135	36.5769889	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	36.2	0.1	0.28	36.1	36.35	35.65	5731
1713976200	36.1	0.7	1.98	35.4	36.35	35.3	8506
1713889800	35.4	0.3	0.85	35.2	35.4	35.1	12213
1713803400	35.1	0.55	1.59	34.7	35.3	34.6	10618
1713544200	34.55	-0.45	-1.29	34.9	34.9	34.4	4187
1713457800	35	0.1	0.29	34.95	35.1	34.7	4409
1713371400	34.9	-0.45	-1.27	35.4	35.4	34.85	3642
1713285000	35.35	-0.2	-0.56	35.5	35.75	35.25	3385
1713198600	35.55	-0.65	-1.80	36.2	36.2	35.5	4511
1712939400	36.2	-0.05	-0.14	36.35	36.8	36.2	2498
1712853000	36.25	0.1	0.28	36.25	36.55	36	7308
1712766600	36.15	-0.3	-0.82	36.45	36.75	35.9	6540
1712680200	36.45	-0.4	-1.09	36.95	37.25	36.2	7652
1712593800	36.85	0.25	0.68	36.6	36.85	36.45	2925
1712334600	36.6	-0.5	-1.35	36.9	37	36.4	4724
1712248200	37.1	0.05	0.13	37.15	37.35	36.9	3291
1712161800	37.05	0.2	0.54	36.75	37.15	36.55	4165
1712075400	36.85	-0.8	-2.12	37.6	37.75	36.65	9210
1711647000	37.65	0.1	0.27	37.65	37.7	37.45	6225
1711560600	37.55	0.25	0.67	37.45	37.7	37.45	7999
1711474200	37.3	0	0.00	37.4	37.5	37	2241
1711387800	37.3	0.35	0.95	36.85	37.5	36.85	2054
1711128600	36.95	-0.15	-0.40	36.8	37.6	36.8	4094
1711042200	37.1	0.5	1.37	36.8	37.3	36.4	8649
1710955800	36.6	0	0.00	36.5	36.8	36.25	2369
1710869400	36.6	-0.85	-2.27	37.6	37.6	36.6	4031
1710783000	37.45	0	0.00	37.55	37.7	37.4	4925
1710523800	37.45	0.3	0.81	37.05	37.55	37	2501
1710437400	37.15	-0.25	-0.67	37.5	37.6	37.05	4337
1710351000	37.4	0.15	0.40	37.35	37.6	37	4022
1710264600	37.25	0.25	0.68	37.1	37.7	36.85	3227
1710178200	37	0	0.00	36.9	37	36.4	7225
1709919000	37	-0.3	-0.80	37.9	37.9	36.85	10871
1709832600	37.3	1.5	4.19	37.3	38.2	37.1	17797
1709746200	35.8	0.1	0.28	35.9	36	35.7	2640
1709659800	35.7	-0.5	-1.38	36.3	36.3	35.6	6951
1709573400	36.2	0.35	0.98	35.75	36.35	35.75	2299
1709314200	35.85	-0.15	-0.42	36.1	36.1	35.7	1186
1709227800	36	0.2	0.56	35.7	36.1	35.5	4260
1709141400	35.8	-0.75	-2.05	36.45	36.8	35.8	6788
1709055000	36.55	0.1	0.27	36.4	36.7	36.05	3618
1708968600	36.45	-0.5	-1.35	36.85	36.9	36.35	2595
1708709400	36.95	0.3	0.82	37	37.2	36.35	5432
1708623000	36.65	0.6	1.66	36.15	36.95	36.1	6784
1708536600	36.05	-0.15	-0.41	36.15	36.15	35.7	2975
1708450200	36.2	0.25	0.70	35.7	36.2	35.5	5834
1708363800	35.95	0.3	0.84	35.5	35.95	35.4	3555
1708104600	35.65	-0.05	-0.14	35.9	36	35.3	5108
1708018200	35.7	-0.2	-0.56	35.9	36.15	35.5	1897
1707931800	35.9	0.65	1.84	35.2	35.95	35.1	3667
1707845400	35.25	-0.65	-1.81	35.8	35.8	35.05	6719
1707759000	35.9	0.6	1.70	35.2	36.2	35.2	6735
1707499800	35.3	-0.95	-2.62	36.25	36.25	35.25	10469
1707413400	36.25	0.55	1.54	35.65	36.5	35.45	10588
1707327000	35.7	-0.35	-0.97	36	36.15	35.6	4257
1707240600	36.05	-0.6	-1.64	36.6	36.6	35.8	5853
1707154200	36.65	-0.25	-0.68	37	37.25	36.55	4123
1706895000	36.9	-0.4	-1.07	37.3	37.75	36.9	4408
1706808600	37.3	-0.5	-1.32	37.7	37.9	37.1	6583
1706722200	37.8	-0.15	-0.40	37.9	37.9	37.5	2277
1706635800	37.95	0.15	0.40	37.7	38.3	37.7	8184
1706549400	37.8	-0.2	-0.53	38	38	37.45	4132
1706290200	38	0.8	2.15	37.3	38.45	37.3	6227

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