Register for streaming realtime charts, analysis tools, and prices.
SWDA.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 8,003.00 | -2.98 | -0.04% | 8,251.00 | 8,344.50 | 101.7716 | 37,422 |
| Jun 18 2024 | 8,005.98 | 49.98 | 0.63% | 8,021.00 | 8,336.00 | 101.4398 | 13,579 |
| Jun 17 2024 | 7,956.00 | 31.00 | 0.39% | 8,014.00 | 8,325.50 | 7,615.00 | 12,914 |
| Jun 14 2024 | 7,925.00 | -16.00 | -0.20% | 7,987.00 | 8,274.50 | 100.3658 | 9,000 |
| Jun 13 2024 | 7,941.00 | 9.00 | 0.11% | 8,073.00 | 8,343.00 | 101.0558 | 15,865 |
| Jun 12 2024 | 7,932.00 | 74.00 | 0.94% | 7,948.00 | 8,228.00 | 100.533 | 16,649 |
| Jun 11 2024 | 7,858.00 | -31.00 | -0.39% | 7,936.50 | 8,258.00 | 100.12 | 14,055 |
| Jun 10 2024 | 7,889.00 | 0.00 | 0.00% | 7,889.00 | 7,889.00 | 7,889.00 | 0 |
| Jun 07 2024 | 7,889.00 | 23.50 | 0.30% | 7,914.50 | 8,241.50 | 100.4985 | 8,631 |
| Jun 06 2024 | 7,865.50 | 47.55 | 0.61% | 7,897.50 | 8,208.50 | 100.7585 | 7,361 |
| Jun 05 2024 | 7,817.95 | 28.95 | 0.37% | 7,459.50 | 8,147.50 | 99.6855 | 17,644 |
| Jun 04 2024 | 7,789.00 | -49.00 | -0.63% | 7,904.50 | 8,107.50 | 99.0097 | 41,609 |
| Jun 03 2024 | 7,838.00 | 64.00 | 0.82% | 7,810.00 | 8,179.00 | 99.387 | 16,153 |
| May 31 2024 | 7,774.00 | 14.50 | 0.19% | 7,996.50 | 8,105.00 | 7,419.00 | 17,709 |
| May 30 2024 | 7,759.50 | -89.00 | -1.13% | 7,850.00 | 8,096.50 | 98.8367 | 10,928 |
| May 29 2024 | 7,848.50 | 0.00 | 0.00% | 7,848.50 | 7,848.50 | 7,848.50 | 0 |
| May 28 2024 | 7,848.50 | 32.50 | 0.42% | 8,018.00 | 8,266.00 | 100.0878 | 34,628 |
| May 24 2024 | 7,816.00 | -44.33 | -0.56% | 7,916.50 | 8,149.00 | 99.4489 | 6,084 |
| May 23 2024 | 7,860.33 | -2.17 | -0.03% | 7,945.50 | 8,227.00 | 100.3422 | 10,927 |
| 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 |
