Sword Group Historical Data - SWP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	-1.5	-4.22535211268	35.5	35.55	33.55	11483	34.43839461	DE
4	-0.6	-1.73410404624	34.6	36.75	33.55	7484	35.09309681	DE
12	-2.9	-7.85907859079	36.9	37.15	33.55	6936	35.36942464	DE
26	0.4	1.19047619048	33.6	39.15	29.85	6999	35.13064917	DE
52	-2.9	-7.85907859079	36.9	39.15	29.85	6241	35.54551625	DE
156	-6.6	-16.2561576355	40.6	53.8	29.6	6616	39.37785195	DE
260	0	0	34	53.8	20.45	8123	36.98336271	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	33.6	-0.4	-1.18	34	34	33.549999	7637
1737048600	34	-1	-2.86	34.95	35	33.75	21910
1736962200	35	0.15	0.43	34.8	35.25	34.8	14142
1736875800	34.85	-0.45	-1.27	35.3	35.55	34.8	8353
1736789400	35.3	-0.45	-1.26	35.5	35.5	34.95	5371
1736530200	35.75	-0.1	-0.28	35.9	36.25	35.4	4528
1736443800	35.85	0.2	0.56	35.95	36.2	35.8	5676
1736357400	35.65	-0.25	-0.70	35.7	35.7	35.15	3955
1736271000	35.9	-0.5	-1.37	36.4	36.65	35.9	2668
1736184600	36.4	0.65	1.82	35.8	36.75	35.8	6260
1735925400	35.75	-0.65	-1.79	36.5	36.65	35.55	8856
1735839000	36.4	0.7	1.96	35.85	36.75	35.85	6534
1735666200	35.7	-0.05	-0.14	35.7	35.8	35.5	972
1735579800	35.75	0.4	1.13	35.3	36.05	35.1	8205
1735320600	35.35	0.85	2.46	34.3	35.7	34.3	8545
1735061400	34.5	-0.3	-0.86	34.75	34.8	34.5	2530
1734975000	34.8	0.3	0.87	34.6	35.3	34.6	11089
1734715800	34.5	-1	-2.82	35.5	35.5	33.549999	10564
1734629400	35.5	-0.1	-0.28	35	35.65	35	39533
1734543000	35.6	0.3	0.85	35.3	36.1	35.2	10590
1734456600	35.3	-0.45	-1.26	35.65	35.7	35.05	48122
1734370200	35.75	-0.15	-0.42	35.8	35.85	35.25	3011
1734111000	35.9	0.7	1.99	35.1	36.2	35.1	2948
1734024600	35.2	0.1	0.28	35	35.2	34.7	4239
1733938200	35.1	-0.85	-2.36	36.05	36.05	35	7906
1733851800	35.95	-0.3	-0.83	36.15	36.25	35.75	2659
1733765400	36.25	0.2	0.55	36.35	36.35	35.85	1499
1733506200	36.05	0.7	1.98	35.25	36.15	35.25	2889
1733419800	35.35	-0.2	-0.56	35.35	35.75	35.35	15920
1733333400	35.55	0.4	1.14	35.25	36.55	35.25	6538
1733247000	35.15	0.15	0.43	35	35.45	35	5133
1733160600	35	-0.95	-2.64	35.65	35.85	35	4764
1732901400	35.95	0.55	1.55	35.3	36	35.15	2586
1732815000	35.4	0.7	2.02	34.6	35.45	34.6	3139
1732728600	34.7	-0.8	-2.25	35.5	35.7	34.7	4230
1732642200	35.5	-0.3	-0.84	35.7	35.7	35	6668
1732555800	35.8	0.15	0.42	35.6	36.05	35.6	4667
1732296600	35.65	0	0.00	35.7	35.95	35.4	2064
1732210200	35.65	0.05	0.14	35.65	35.85	35.3	2060
1732123800	35.6	-0.5	-1.39	36.1	36.5	35.6	1779
1732037400	36.1	-0.6	-1.63	36.75	36.85	35.8	7340
1731951000	36.7	0.2	0.55	36.4	36.85	36.4	3965
1731691800	36.5	-0.3	-0.82	36.6	36.8	35.8	5637
1731605400	36.8	0.8	2.22	36	37	36	6240
1731519000	36	0	0.00	36.05	36.2	35.7	7431
1731432600	36	0.35	0.98	35.7	36	35.4	5799
1731346200	35.65	0.25	0.71	35.5	35.85	35.45	1917
1731087000	35.4	-0.15	-0.42	35.55	36.1	35.4	2946
1731000600	35.55	0.25	0.71	35.4	35.7	35.25	1443
1730914200	35.3	0.3	0.86	34.9	36	34.9	3911
1730827800	35	0.05	0.14	34.95	35.25	34.85	1116
1730741400	34.95	0.35	1.01	34.6	35.3	34.6	2875
1730482200	34.6	-1.1	-3.08	35.65	35.8	34.5	5190
1730395800	35.7	0	0.00	35.6	36	35.6	4407
1730309400	35.7	-0.3	-0.83	36	36	35.6	6552
1730223000	36	-0.2	-0.55	36.1	36.35	35.9	4738
1730136600	36.2	-0.5	-1.36	36.9	37.15	35.9	3586
1729873800	36.7	0.2	0.55	36.6	36.9	35.55	11851
1729787400	36.5	0.5	1.39	36	36.5	35.75	8394
1729701000	36	-0.6	-1.64	36.65	36.7	35.9	2733
1729614600	36.6	-0.25	-0.68	36.7	36.7	36.45	2627
1729528200	36.85	0.25	0.68	36.6	37.2	36.5	3054

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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