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

SWP Sword Group

35.35

-1.05 (-2.88%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SWP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	35.35	-1.05	-2.88%	36.30	36.90	35.00	13,397
Jun 13 2024	36.40	-0.80	-2.15%	37.20	37.25	35.65	6,636
Jun 12 2024	37.20	-0.75	-1.98%	37.85	37.85	37.20	3,685
Jun 11 2024	37.95	0.20	0.53%	37.85	38.45	37.75	4,600
Jun 10 2024	37.75	-0.75	-1.95%	38.50	38.50	37.20	6,146
Jun 07 2024	38.50	0.00	0.00%	38.50	38.80	38.50	1,781
Jun 06 2024	38.50	0.00	0.00%	38.55	38.70	38.35	2,363
Jun 05 2024	38.50	0.00	0.00%	38.60	38.70	38.50	2,418
Jun 04 2024	38.50	-0.05	-0.13%	38.55	38.70	38.50	2,813
Jun 03 2024	38.55	0.00	0.00%	38.55	38.80	38.50	3,472
May 31 2024	38.55	0.10	0.26%	38.35	38.80	38.35	3,601
May 30 2024	38.45	0.05	0.13%	38.25	38.65	38.25	2,024
May 29 2024	38.40	-0.40	-1.03%	38.70	38.70	38.30	2,908
May 28 2024	38.80	0.25	0.65%	38.45	38.80	38.40	3,171
May 27 2024	38.55	0.05	0.13%	38.60	38.85	38.40	3,059
May 24 2024	38.50	0.00	0.00%	38.60	38.60	38.10	4,737
May 23 2024	38.50	1.50	4.05%	37.05	38.80	37.05	13,691
May 22 2024	37.00	0.35	0.95%	36.75	37.15	36.45	3,828
May 21 2024	36.65	0.45	1.24%	36.20	36.65	36.00	2,938
May 20 2024	36.20	0.10	0.28%	36.40	36.45	36.15	2,260
May 17 2024	36.10	-0.40	-1.10%	36.55	36.60	36.10	2,631
May 16 2024	36.50	-0.05	-0.14%	36.35	36.60	36.05	3,769
May 15 2024	36.55	0.05	0.14%	36.85	36.85	36.35	2,302
May 14 2024	36.50	-0.05	-0.14%	36.70	37.10	36.40	8,399
May 13 2024	36.55	0.95	2.67%	35.60	36.55	35.60	4,456
May 10 2024	35.60	-0.05	-0.14%	35.90	36.10	35.60	7,370
May 09 2024	35.65	-0.50	-1.38%	36.15	36.35	35.65	3,381
May 08 2024	36.15	0.00	0.00%	36.00	36.40	36.00	2,595
May 07 2024	36.15	-0.35	-0.96%	36.10	36.60	35.95	4,821
May 06 2024	36.50	1.55	4.43%	35.00	36.50	34.85	12,240
May 03 2024	34.95	-0.15	-0.43%	35.50	35.50	34.95	10,247
May 02 2024	35.10	-0.75	-2.09%	35.75	35.85	35.00	13,487
Apr 30 2024	35.85	-2.00	-5.28%	36.60	36.70	35.60	7,965
Apr 29 2024	37.85	-0.50	-1.30%	38.45	38.85	37.85	6,910
Apr 26 2024	38.35	2.15	5.94%	36.40	38.35	36.20	16,226
Apr 25 2024	36.20	0.10	0.28%	36.10	36.35	35.65	5,731
Apr 24 2024	36.10	0.70	1.98%	35.40	36.35	35.30	8,506
Apr 23 2024	35.40	0.30	0.85%	35.20	35.40	35.10	12,213
Apr 22 2024	35.10	0.55	1.59%	34.70	35.30	34.60	10,618
Apr 19 2024	34.55	-0.45	-1.29%	34.90	34.90	34.40	4,187
Apr 18 2024	35.00	0.10	0.29%	34.95	35.10	34.70	4,409
Apr 17 2024	34.90	-0.45	-1.27%	35.40	35.40	34.85	3,642
Apr 16 2024	35.35	-0.20	-0.56%	35.50	35.75	35.25	3,385
Apr 15 2024	35.55	-0.65	-1.80%	36.20	36.20	35.50	4,511
Apr 12 2024	36.20	-0.05	-0.14%	36.35	36.80	36.20	2,498
Apr 11 2024	36.25	0.10	0.28%	36.25	36.55	36.00	7,308
Apr 10 2024	36.15	-0.30	-0.82%	36.45	36.75	35.90	6,540
Apr 09 2024	36.45	-0.40	-1.09%	36.95	37.25	36.20	7,652
Apr 08 2024	36.85	0.25	0.68%	36.60	36.85	36.45	2,925
Apr 05 2024	36.60	-0.50	-1.35%	36.90	37.00	36.40	4,724
Apr 04 2024	37.10	0.05	0.13%	37.15	37.35	36.90	3,291
Apr 03 2024	37.05	0.20	0.54%	36.75	37.15	36.55	4,165
Apr 02 2024	36.85	-0.80	-2.12%	37.60	37.75	36.65	9,210
Mar 28 2024	37.65	0.10	0.27%	37.65	37.70	37.45	6,225
Mar 27 2024	37.55	0.25	0.67%	37.45	37.70	37.45	7,999
Mar 26 2024	37.30	0.00	0.00%	37.40	37.50	37.00	2,241
Mar 25 2024	37.30	0.35	0.95%	36.85	37.50	36.85	2,054
Mar 22 2024	36.95	-0.15	-0.40%	36.80	37.60	36.80	4,094
Mar 21 2024	37.10	0.50	1.37%	36.80	37.30	36.40	8,649
Mar 20 2024	36.60	0.00	0.00%	36.50	36.80	36.25	2,369
Mar 19 2024	36.60	-0.85	-2.27%	37.60	37.60	36.60	4,031
Mar 18 2024	37.45	0.00	0.00%	37.55	37.70	37.40	4,925

Amundi Index Global Agg ...

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