preloading
latest news latest news
Historical Prices

Historical Prices

Sherwood SWC - Data Starting From 04 Jul 2016


Date Range To Find Price

Date Open High Low Close Volume(X1000) Value(MB.)
27 Aug 2019 4.38 4.46 4.38 4.44 136.57 0.61
26 Aug 2019 4.54 4.60 4.52 4.56 140.30 0.64
23 Aug 2019 4.60 4.60 4.56 4.58 49.00 0.22
22 Aug 2019 4.68 4.68 4.52 4.56 154.26 0.71
21 Aug 2019 4.76 4.76 4.68 4.70 127.73 0.60
20 Aug 2019 4.80 4.82 4.72 4.76 87.44 0.42
19 Aug 2019 4.62 4.84 4.62 4.80 92.70 0.44
16 Aug 2019 4.54 4.60 4.50 4.58 32.50 0.15
15 Aug 2019 4.52 4.56 4.44 4.54 111.40 0.50
14 Aug 2019 4.50 4.60 4.40 4.52 946.71 4.27
13 Aug 2019 5.25 5.30 5.15 5.15 273.42 1.43
09 Aug 2019 5.30 5.30 5.20 5.25 359.51 1.88
08 Aug 2019 5.50 5.50 5.30 5.30 273.45 1.47
07 Aug 2019 5.30 5.55 5.30 5.45 687.35 3.76
06 Aug 2019 5.30 5.30 5.25 5.30 150.50 0.79
05 Aug 2019 5.25 5.30 5.25 5.30 191.53 1.01
02 Aug 2019 5.20 5.30 5.10 5.30 698.90 3.67
01 Aug 2019 5.25 5.35 5.20 5.20 192.02 1.01
31 Jul 2019 5.20 5.30 5.20 5.20 184.81 0.97
30 Jul 2019 5.30 5.35 5.15 5.20 347.78 1.81
26 Jul 2019 5.35 5.40 5.25 5.30 385.02 2.04
25 Jul 2019 5.45 5.50 5.30 5.30 466.91 2.51
24 Jul 2019 5.45 5.50 5.35 5.45 517.36 2.80
23 Jul 2019 5.50 5.55 5.45 5.45 341.64 1.88
22 Jul 2019 5.60 5.60 5.55 5.55 160.15 0.89
19 Jul 2019 5.45 5.55 5.45 5.55 189.74 1.05
18 Jul 2019 5.50 5.50 5.40 5.45 181.35 0.99
17 Jul 2019 5.55 5.55 5.45 5.50 261.13 1.43
15 Jul 2019 5.45 5.65 5.40 5.50 600.73 3.33
12 Jul 2019 5.50 5.55 5.40 5.40 137.00 0.75
11 Jul 2019 5.40 5.60 5.40 5.55 649.24 3.59
10 Jul 2019 5.45 5.45 5.40 5.45 61.10 0.33
09 Jul 2019 5.45 5.50 5.40 5.40 174.20 0.95
08 Jul 2019 5.45 5.50 5.40 5.50 130.10 0.71
05 Jul 2019 5.45 5.50 5.40 5.40 205.51 1.11
04 Jul 2019 5.45 5.50 5.40 5.40 163.00 0.89
03 Jul 2019 5.45 5.55 5.40 5.45 788.56 4.30
02 Jul 2019 5.50 5.50 5.45 5.45 262.64 1.43
01 Jul 2019 5.55 5.55 5.50 5.50 256.21 1.41
28 Jun 2019 5.45 5.55 5.45 5.50 532.90 2.93
27 Jun 2019 5.50 5.55 5.45 5.45 186.80 1.02
26 Jun 2019 5.55 5.55 5.45 5.45 313.60 1.72
25 Jun 2019 5.50 5.55 5.45 5.50 141.51 0.78
24 Jun 2019 5.55 5.60 5.50 5.50 146.71 0.81
21 Jun 2019 5.50 5.65 5.50 5.50 553.82 3.07
20 Jun 2019 5.50 5.55 5.45 5.50 206.93 1.14
19 Jun 2019 5.40 5.50 5.40 5.50 291.73 1.58
18 Jun 2019 5.40 5.45 5.35 5.40 246.01 1.33
17 Jun 2019 5.50 5.50 5.40 5.40 112.84 0.62
14 Jun 2019 5.50 5.55 5.50 5.50 47.14 0.26
13 Jun 2019 5.50 5.55 5.50 5.50 245.53 1.36
12 Jun 2019 5.45 5.55 5.45 5.55 209.10 1.15
11 Jun 2019 5.45 5.55 5.45 5.50 186.80 1.02
10 Jun 2019 5.50 5.60 5.40 5.40 299.80 1.64
07 Jun 2019 5.45 5.55 5.45 5.55 55.81 0.31
06 Jun 2019 5.55 5.60 5.45 5.45 146.00 0.80
05 Jun 2019 5.45 5.70 5.45 5.55 723.03 4.01
04 Jun 2019 5.45 5.55 5.40 5.45 148.60 0.81
31 May 2019 5.45 5.50 5.4 5.50 69.00 0.38
30 May 2019 5.40 5.50 5.35 5.45 327.80 1.78
29 May 2019 5.20 5.40 5.20 5.35 145.70 0.78
28 May 2019 5.40 5.40 5.05 5.20 431.80 2.27
27 May 2019 5.30 5.35 5.30 5.30 211.61 1.12
24 May 2019 5.40 5.40 5.25 5.30 258.60 1.38
23 May 2019 5.45 5.55 5.40 5.40 266.80 1.46
22 May 2019 5.50 5.55 5.40 5.45 239.91 1.31
21 May 2019 5.60 5.80 5.50 5.50 800.23 4.48
17 May 2019 5.50 5.70 5.30 5.60 363.10 1.98
16 May 2019 5.70 5.70 5.40 5.50 304.23 1.68
15 May 2019 6.30 6.30 5.70 5.70 897.21 5.37
14 May 2019 6.65 6.65 6.40 6.40 328.11 2.13
13 May 2019 6.75 6.80 6.55 6.60 846.53 5.64
10 May 2019 7.00 7.00 6.70 6.70 642.51 4.37
09 May 2019 6.85 7.10 6.80 7.05 2,491.80 17.34
08 May 2019 6.75 6.90 6.75 6.80 334.90 2.29
07 May 2019 7.10 7.20 6.70 6.80 1,282.64 8.93
03 May 2019 7.30 7.30 7.15 7.15 1,253.23 9.04
02 May 2019 7.90 8.00 7.65 7.85 1,610.35 12.59
30 Apr 2019 7.85 7.90 7.80 7.90 567.80 4.44
29 Apr 2019 8.20 8.20 7.75 7.85 1,169.50 9.17
26 Apr 2019 8.55 8.60 7.6 7.75 2,496.01 19.86
25 Apr 2019 8.60 8.60 8.55 8.60 41.50 0.36
24 Apr 2019 8.60 8.65 8.55 8.60 107.20 0.92
23 Apr 2019 8.45 8.60 8.45 8.60 204.40 1.74
22 Apr 2019 8.50 8.55 8.45 8.45 75.61 0.64
19 Apr 2019 8.45 8.50 8.45 8.50 152.51 1.29
18 Apr 2019 8.45 8.50 8.40 8.45 118.40 1.00
17 Apr 2019 8.35 8.50 8.35 8.45 179.30 1.51
12 Apr 2019 8.50 8.50 8.30 8.35 74.10 0.62
11 Apr 2019 8.45 8.45 8.30 8.45 41.10 0.34
10 Apr 2019 8.50 8.55 8.40 8.45 224.20 1.89
09 Apr 2019 8.25 8.50 8.25 8.45 240.91 2.02
05 Apr 2019 8.20 8.20 8.20 8.20 18.81 0.15
04 Apr 2019 8.15 8.20 8.10 8.15 81.50 0.66
03 Apr 2019 8.20 8.25 8.15 8.15 61.00 0.50
02 Apr 2019 8.20 8.20 8.15 8.15 101.22 0.83
01 Apr 2019 8.20 8.20 8.15 8.15 70.70 0.58
29 Mar 2019 8.15 8.20 8.10 8.20 45.40 0.37
28 Mar 2019 8.20 8.20 8.10 8.10 94.80 0.77
27 Mar 2019 8.15 8.15 8.10 8.15 117.80 0.96
26 Mar 2019 8.10 8.20 8.10 8.10 99.00 0.81
25 Mar 2019 8.10 8.25 8.10 8.10 90.70 0.74
22 Mar 2019 8.20 8.25 8.15 8.15 32.70 0.27
21 Mar 2019 8.15 8.25 8.10 8.20 124.60 1.02
20 Mar 2019 8.25 8.25 8.15 8.15 81.20 0.67
19 Mar 2019 8.15 8.25 8.15 8.20 137.10 1.12
18 Mar 2019 8.25 8.40 8.15 8.15 114.70 0.94
15 Mar 2019 8.30 8.35 8.20 8.30 90.50 0.75
14 Mar 2019 8.30 8.35 8.20 8.20 147.21 1.22
13 Mar 2019 8.40 8.40 8.25 8.30 137.40 1.15
12 Mar 2019 8.50 8.50 8.20 8.40 369.09 3.09
11 Mar 2019 8.60 8.60 8.40 8.55 208.70 1.78
08 Mar 2019 8.65 8.70 8.40 8.60 463.30 3.95
07 Mar 2019 8.70 8.90 8.60 8.65 669.10 5.82
06 Mar 2019 11.00 11.20 10.80 10.90 495.30 5.39
05 Mar 2019 10.90 11.00 10.75 10.80 219.41 2.37
04 Mar 2019 10.50 10.85 10.50 10.85 205.00 2.18
01 Mar 2019 10.45 10.50 10.35 10.50 194.20 2.02
28 Feb 2019 10.50 10.50 10.40 10.45 93.60 0.98
27 Feb 2019 10.50 10.65 10.50 10.55 191.00 2.01
26 Feb 2019 10.50 10.55 10.40 10.50 114.40 1.20
25 Feb 2019 10.45 10.50 10.45 10.50 94.60 0.99
22 Feb 2019 10.70 10.70 10.40 10.45 318.00 3.32
21 Feb 2019 10.60 10.70 10.45 10.60 221.20 2.34
20 Feb 2019 10.60 10.60 10.55 10.55 40.80 0.43
18 Feb 2019 10.50 10.60 10.50 10.60 13.40 0.14
15 Feb 2019 10.50 10.55 10.50 10.50 25.80 0.27
14 Feb 2019 10.55 10.55 10.50 10.50 43.80 0.46
13 Feb 2019 10.55 10.55 10.55 10.55 34.80 0.37
12 Feb 2019 10.45 10.55 10.45 10.50 19.60 0.21
11 Feb 2019 10.55 10.55 10.45 10.55 19.40 0.20
08 Feb 2019 10.60 10.60 10.50 10.60 133.20 1.40
07 Feb 2019 10.50 10.60 10.50 10.60 84.00 0.89
06 Feb 2019 10.45 10.50 10.45 10.45 28.42 0.30
05 Feb 2019 10.40 10.45 10.40 10.45 85.24 0.89
04 Feb 2019 10.45 10.45 10.40 10.40 9.24 0.10
01 Feb 2019 10.35 10.55 10.30 10.50 105.70 1.11
31 Jan 2019 10.20 10.35 10.20 10.30 45.80 0.47
30 Jan 2019 10.10 10.20 10.05 10.20 11.80 0.12
29 Jan 2019 10.25 10.25 10.10 10.20 49.00 0.50
28 Jan 2019 10.30 10.30 10.25 10.25 19.20 0.20
25 Jan 2019 10.40 10.40 10.30 10.30 8.61 0.09
24 Jan 2019 10.40 10.45 10.35 10.35 28.00 0.29
23 Jan 2019 10.40 10.50 10.40 10.40 23.82 0.25
22 Jan 2019 10.40 10.40 10.20 10.40 64.60 0.66
21 Jan 2019 10.45 10.45 10.40 10.45 9.21 0.10
18 Jan 2019 10.30 10.55 10.30 10.45 76.81 0.80
17 Jan 2019 10.20 10.30 10.20 10.30 25.40 0.26
16 Jan 2019 10.30 10.40 10.20 10.20 53.00 0.54
15 Jan 2019 10.65 10.65 10.25 10.30 85.65 0.89
11 Jan 2019 10.00 10.25 10.00 10.15 10.60 0.11
10 Jan 2019 9.85 10.00 9.85 10.00 329.20 3.29
09 Jan 2019 9.95 10.00 9.85 9.85 35.40 0.35
08 Jan 2019 9.95 10.00 9.95 10.00 99.00 0.99
07 Jan 2019 10.00 10.00 9.50 10.00 318.80 3.18
04 Jan 2019 9.95 10.00 9.90 10.00 20.20 0.20
03 Jan 2019 9.95 10.00 9.90 9.90 51.60 0.51
02 Jan 2019 10.00 10.00 9.90 9.95 637.00 6.36