Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWDA.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 7,862.50 | -22.00 | -0.28% | 7,961.50 | 8,197.00 | 100.1478 | 8,242 |
| May 21 2024 | 7,884.50 | -32.50 | -0.41% | 7,973.00 | 8,266.50 | 7,546.50 | 4,912 |
| May 20 2024 | 7,917.00 | 23.00 | 0.29% | 7,964.00 | 8,269.50 | 100.00 | 14,670 |
| May 17 2024 | 7,894.00 | -21.50 | -0.27% | 8,021.50 | 8,232.50 | 99.8467 | 19,086 |
| May 16 2024 | 7,915.50 | 27.50 | 0.35% | 7,966.50 | 8,277.00 | 100.3078 | 33,439 |
| May 15 2024 | 7,888.00 | 39.97 | 0.51% | 7,925.50 | 8,205.00 | 99.1478 | 21,297 |
| May 14 2024 | 7,848.03 | -9.97 | -0.13% | 7,937.00 | 8,181.00 | 98.5502 | 8,562 |
| May 13 2024 | 7,858.00 | -4.00 | -0.05% | 7,913.00 | 8,212.00 | 98.5922 | 43,211 |
| May 10 2024 | 7,862.00 | 42.00 | 0.54% | 7,980.00 | 8,254.50 | 98.4267 | 19,663 |
| May 09 2024 | 7,820.00 | -10.00 | -0.13% | 7,901.00 | 8,195.50 | 97.6078 | 27,886 |
| May 08 2024 | 7,830.00 | 33.03 | 0.42% | 7,883.50 | 8,163.50 | 97.6522 | 27,526 |
| May 07 2024 | 7,796.97 | 96.97 | 1.26% | 7,844.00 | 8,127.00 | 97.8198 | 32,010 |
| May 03 2024 | 7,700.00 | 102.02 | 1.34% | 7,714.50 | 7,972.00 | 95.9478 | 18,527 |
| May 02 2024 | 7,597.98 | -16.02 | -0.21% | 7,676.00 | 7,934.00 | 95.3197 | 13,768 |
| May 01 2024 | 7,614.00 | -76.00 | -0.99% | 7,699.00 | 7,939.00 | 7,267.00 | 20,411 |
| Apr 30 2024 | 7,690.00 | -8.00 | -0.10% | 7,762.00 | 8,017.00 | 96.2133 | 14,629 |
| Apr 29 2024 | 7,698.00 | 16.13 | 0.21% | 7,848.00 | 8,028.50 | 96.3256 | 21,116 |
| Apr 26 2024 | 7,681.87 | 124.92 | 1.65% | 7,697.50 | 7,990.00 | 95.7597 | 18,865 |
| Apr 25 2024 | 7,556.95 | -143.05 | -1.86% | 7,739.00 | 8,006.50 | 95.14 | 12,829 |
| Apr 24 2024 | 7,700.00 | 7,604.73 | 7,982.29% | 7,752.50 | 8,035.50 | 95.6967 | 32,062 |
| Apr 23 2024 | 95.27 | -7,550.71 | -98.75% | 7,673.50 | 7,990.00 | 94.5733 | 14,478 |
| Apr 22 2024 | 7,645.98 | 110.98 | 1.47% | 7,669.00 | 7,929.50 | 93.9498 | 22,816 |
| Apr 19 2024 | 7,535.00 | -47.95 | -0.63% | 7,655.50 | 7,864.00 | 93.8389 | 20,102 |
| Apr 18 2024 | 7,582.95 | -31.05 | -0.41% | 7,691.00 | 7,972.00 | 94.7198 | 12,623 |
| Apr 17 2024 | 7,614.00 | -1.98 | -0.03% | 7,741.00 | 7,912.50 | 94.64 | 8,943 |
| Apr 16 2024 | 7,615.98 | -137.52 | -1.77% | 7,771.50 | 7,946.00 | 94.7856 | 36,164 |
| Apr 15 2024 | 7,753.50 | -44.50 | -0.57% | 7,875.00 | 8,082.00 | 96.6344 | 28,400 |
| Apr 12 2024 | 7,798.00 | 56.50 | 0.73% | 7,864.50 | 8,134.00 | 7,445.00 | 29,914 |
| Apr 11 2024 | 7,741.50 | 8.50 | 0.11% | 7,865.50 | 8,136.00 | 7,403.00 | 34,897 |
| Apr 10 2024 | 7,733.00 | -18.50 | -0.24% | 7,795.50 | 8,078.50 | 7,408.50 | 16,267 |
| Apr 09 2024 | 7,751.50 | 8.00 | 0.10% | 7,833.50 | 8,082.00 | 97.6167 | 29,439 |
| Apr 08 2024 | 7,743.50 | 46.00 | 0.60% | 7,870.50 | 8,133.50 | 97.7967 | 40,031 |
| Apr 05 2024 | 7,697.50 | -95.48 | -1.23% | 7,825.00 | 8,025.50 | 97.1166 | 29,016 |
| Apr 04 2024 | 7,792.98 | 22.98 | 0.30% | 7,847.00 | 8,102.00 | 98.3356 | 46,277 |
| Apr 03 2024 | 7,770.00 | -77.50 | -0.99% | 7,875.50 | 8,102.00 | 7,444.00 | 15,477 |
| Apr 02 2024 | 7,847.50 | 25.50 | 0.33% | 8,051.00 | 8,183.50 | 97.5822 | 47,062 |
| Mar 28 2024 | 7,822.00 | 20.50 | 0.26% | 8,064.50 | 8,156.00 | 98.5856 | 20,818 |
| Mar 27 2024 | 7,801.50 | 24.50 | 0.32% | 7,869.00 | 8,135.50 | 98.3722 | 25,480 |
| Mar 26 2024 | 7,777.00 | -21.00 | -0.27% | 7,856.00 | 8,108.50 | 98.3911 | 17,913 |
| Mar 25 2024 | 7,798.00 | -22.00 | -0.28% | 7,898.00 | 8,120.50 | 98.2567 | 20,457 |
| Mar 22 2024 | 7,820.00 | 77.50 | 1.00% | 7,880.50 | 8,155.50 | 98.687 | 33,285 |
| Mar 21 2024 | 7,742.50 | 73.30 | 0.96% | 7,739.00 | 8,075.00 | 98.8478 | 12,208 |
| Mar 20 2024 | 7,669.20 | 49.50 | 0.65% | 7,713.50 | 7,986.00 | 97.338 | 20,010 |
| Mar 19 2024 | 7,619.70 | -24.60 | -0.32% | 7,702.50 | 7,991.00 | 96.748 | 20,643 |
| Mar 18 2024 | 7,644.30 | 25.80 | 0.34% | 7,725.50 | 7,992.50 | 96.853 | 16,779 |
| Mar 15 2024 | 7,618.50 | -17.00 | -0.22% | 7,687.50 | 7,945.00 | 7,271.50 | 15,760 |
| Mar 14 2024 | 7,635.50 | 21.30 | 0.28% | 7,633.00 | 7,663.00 | 97.0789 | 15,163 |
| Mar 13 2024 | 7,614.20 | -7.60 | -0.10% | 7,684.50 | 7,981.50 | 97.5178 | 16,552 |
| Mar 12 2024 | 7,621.80 | 96.30 | 1.28% | 7,577.50 | 7,903.50 | 96.782 | 25,186 |
| Mar 11 2024 | 7,525.50 | -52.50 | -0.69% | 7,623.00 | 7,846.50 | 96.4467 | 31,579 |
| Mar 08 2024 | 7,578.00 | 38.50 | 0.51% | 7,675.50 | 7,937.50 | 97.5033 | 24,939 |
| Mar 07 2024 | 7,539.50 | -16.50 | -0.22% | 7,629.00 | 7,862.50 | 96.5822 | 14,054 |
| Mar 06 2024 | 7,556.00 | 29.80 | 0.40% | 7,637.50 | 7,915.00 | 96.0822 | 16,862 |
| Mar 05 2024 | 7,526.20 | -68.60 | -0.90% | 7,674.50 | 7,955.50 | 96.1322 | 30,903 |
| Mar 04 2024 | 7,594.80 | -1.70 | -0.02% | 7,684.50 | 7,978.00 | 96.418 | 37,219 |
| Mar 01 2024 | 7,596.50 | 64.50 | 0.86% | 7,628.00 | 7,931.50 | 96.1667 | 18,676 |
| Feb 29 2024 | 7,532.00 | -1.50 | -0.02% | 7,618.00 | 7,853.50 | 95.1278 | 17,218 |
| Feb 28 2024 | 7,533.50 | 6.60 | 0.09% | 7,598.00 | 7,854.00 | 95.082 | 9,527 |
| Feb 27 2024 | 7,526.90 | -7.60 | -0.10% | 7,604.50 | 7,841.50 | 95.44 | 9,499 |
| Feb 26 2024 | 7,534.50 | -21.80 | -0.29% | 7,650.50 | 7,854.00 | 95.6578 | 15,895 |
| Feb 23 2024 | 7,556.30 | 25.80 | 0.34% | 7,548.00 | 7,866.50 | 7,527.50 | 9,838 |
