Sodexo Historical Data - SWP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Sodexo (SWP)

79.55

0.50

( 0.63% )

Updated: 03:26:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721232900	79.6	1.2	1.53	78.1	79.6	78.025	35117
1721146500	78.4	-0.45	-0.57	78.55	78.8	78.1	31702
1721060100	78.85	-0.2	-0.25	78.9	80	78.85	36412
1720800900	79.05	-1.25	-1.56	80.25	80.55	79.05	29714
1720714500	80.3	0.8	1.01	79.65	80.3	79.1	45863
1720628100	79.5	0.55	0.70	79.55	79.85	79.3	21051
1720541700	78.95	-1.3	-1.62	79.95	80.35	78.95	36578
1720455300	80.25	1.25	1.58	78.85	80.75	78.75	40144
1720196100	79	-1.2	-1.50	80.4	80.4	78.5	37803
1720109700	80.2	0.15	0.19	80.25	80.75	79.7	37831
1720023300	80.05	-1.6	-1.96	81.75	81.85	80.05	28393
1719936900	81.65	-4.05	-4.73	83.3	83.4	80	42155
1719850500	85.7	1.7	2.02	85.8	86.15	84.5	33352
1719591300	84	-0.7	-0.83	85.05	85.05	82.5	21376
1719504900	84.7	-0.05	-0.06	84.75	85.2	84.6	24920
1719418500	84.75	-1.35	-1.57	86.35	86.35	84.05	18818
1719332100	86.1	0.4	0.47	85.45	86.3	85.4	22507
1719245700	85.7	0.15	0.18	85.6	86.5	85.4	27410
1718986500	85.55	-0.9	-1.04	86.35	86.5	85.55	12658
1718900100	86.45	1.1	1.29	85.45	86.45	84.95	18458
1718813700	85.35	0.25	0.29	85.15	85.5	84.95	6496
1718727300	85.1	0.75	0.89	85.05	85.4	84.7	28264
1718640900	84.35	0.35	0.42	84.4	85	83.9	25538
1718381700	84	-1.3	-1.52	85.05	85.4	83.95	53343
1718295300	85.3	-1	-1.16	86.05	86.4	84.95	20082
1718208900	86.3	0.85	0.99	85.75	87.15	85.75	20399
1718122500	85.45	-1.1	-1.27	86.65	86.95	85.4	22195
1718036100	86.55	-1.2	-1.37	86.9	87.35	86	19166
1717776900	87.75	-1.25	-1.40	89	89	87.55	16444
1717690500	89	-0.15	-0.17	89.15	89.25	88.375	29448
1717604100	89.15	1.5	1.71	87.75	89.45	87.525	46240
1717517700	87.65	1	1.15	86.15	87.7	85.9	22879
1717431300	86.65	0.95	1.11	86.25	86.9	86.25	9549
1717172100	85.7	0.25	0.29	85.4	86.55	85.35	29172
1717085700	85.45	0.2	0.23	85.1	86.2	85.1	23000
1716999300	85.25	-0.3	-0.35	85.45	86.25	85.05	23741
1716912900	85.55	-0.5	-0.58	86.45	86.45	85.25	23653
1716826500	86.05	0.7	0.82	85.55	86.4	85.5	8111
1716567300	85.35	-0.75	-0.87	85.85	85.85	85.25	14213
1716480900	86.1	0	0.00	86.3	86.75	85.85	15800
1716394500	86.1	0.8	0.94	85.2	86.55	85.15	14477
1716308100	85.3	-0.45	-0.52	85.6	85.6	85	19107
1716221700	85.75	-0.05	-0.06	85.8	86.1	85.2	20877
1715962500	85.8	2.65	3.19	85.1	85.9	84.35	37254
1715876100	83.15	0.95	1.16	82.8	83.95	82.65	22962
1715789700	82.2	-0.55	-0.66	82.7	82.7	81.2	24028
1715703300	82.75	0.15	0.18	82.55	82.9	82.05	21534
1715616900	82.6	0.2	0.24	82.65	82.8	82.35	15746
1715357700	82.4	0.55	0.67	81.95	82.65	81.8	16474
1715271300	81.85	-0.8	-0.97	82.7	82.9	81.5	14919
1715184900	82.65	0.75	0.92	82.1	82.75	82.05	18930
1715098500	81.9	0.75	0.92	81.5	82	81.4	24389
1715012100	81.15	0.4	0.50	80.8	81.475	80.55	18166
1714752900	80.75	0.65	0.81	80.3	81.45	80.2	30336
1714666500	80.1	-1.65	-2.02	81.75	81.75	79.85	35371
1714580100	81.75	0	0.00	81.75	81.75	81.75	0
1714493700	81.75	-0.3	-0.37	82.55	83.05	81.6	31826
1714407300	82.05	3.4	4.32	78.9	82.05	78.85	41483
1714148100	78.65	-0.35	-0.44	78.7	79.2	78	30184
1714061700	79	-1.3	-1.62	80.15	80.2	78.85	19334
1713975300	80.3	1.5	1.90	79	80.3	79	40100
1713888900	78.8	0.35	0.45	78.4	79.25	77.65	43393
1713802500	78.45	-0.1	-0.13	78.75	79.45	77.85	20234
1713543300	78.55	1.25	1.62	79.9	82.2	77.35	60284
1713456900	77.3	1.85	2.45	75.8	77.6	75.75	41907

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