TipRanks
Go Ultimate55% OFF

Smarter Web Company PLC (TSWCF) Historical Prices

TSWCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.520.550.490.530.53-8.62%790,9192.05
Oct 29, 20260.580.580.570.580.58-2.36%69,5980.18
Oct 28, 20260.660.660.570.590.59-4.19%256,0460.67
Oct 27, 20260.630.640.620.620.62-2.36%212,2950.56
Oct 26, 20260.600.660.600.640.64-7.84%334,8750.89
Oct 23, 20260.660.700.650.690.69+1.32%278,0100.74
Oct 22, 20260.690.710.680.680.68-8.85%827,0412.29
Oct 21, 20260.700.750.700.750.75+6.57%274,4640.76
Oct 20, 20260.730.730.690.700.70-5.79%1,143,0413.34
Oct 19, 20260.710.760.700.740.74+4.06%65,4390.19
Oct 16, 20260.670.720.670.710.71+3.33%284,8050.84
Oct 15, 20260.700.710.670.690.69+3.13%521,0471.57
Oct 14, 20260.720.720.660.670.67-6.69%380,0491.16
Oct 13, 20260.790.790.710.720.72-11.03%927,5922.97
Oct 12, 20260.830.850.800.810.81-3.93%302,0990.98
Oct 09, 20260.820.870.800.840.84+1.57%591,0131.97
Oct 08, 20260.860.860.760.830.83-7.08%1,695,1366.19
Oct 07, 20260.890.930.860.890.89-8.25%629,7012.38
Oct 06, 20261.021.020.930.970.97-7.53%823,3943.26
Oct 05, 20261.011.101.011.051.05+0.38%734,3793.05
Oct 02, 20261.081.091.011.051.05+5.56%732,8273.18
Oct 01, 20260.981.000.950.990.99+4.10%704,2573.10
Sep 30, 20260.980.980.900.950.95+1.17%634,7042.92
Sep 29, 20260.910.950.900.940.94+5.62%746,2333.60
Sep 28, 20260.870.900.860.890.89+3.97%335,0401.64
Sep 25, 20260.840.860.810.860.86+2.51%277,4931.37
Sep 24, 20260.810.870.800.840.84+4.24%188,5180.93
Sep 23, 20260.820.850.740.800.80-10.60%1,222,7096.55
Sep 22, 20260.880.920.860.900.90-6.76%445,3072.44
Sep 21, 20260.860.990.830.960.96+25.62%1,883,06612.23
Sep 18, 20260.610.790.610.770.77+27.50%742,8895.19
Sep 17, 20260.590.600.580.600.60+3.81%191,1591.35
Sep 16, 20260.590.590.550.580.58+3.21%260,8631.88
Sep 15, 20260.570.580.560.560.56+3.32%424,2333.20
Sep 14, 20260.540.570.510.540.54+5.86%450,1703.58
Sep 11, 20260.440.530.440.510.51+16.89%437,8643.62
Sep 10, 20260.440.480.440.440.44-3.10%90,3410.70
Sep 09, 20260.440.470.440.450.45+3.20%116,7170.89
Sep 08, 20260.440.450.440.440.44+0.00%322,2332.51
Sep 07, 20260.440.460.420.440.44+0.00%00.00
Sep 04, 20260.440.460.420.440.44+5.04%367,6152.90
Sep 03, 20260.430.440.400.420.42+0.00%168,8981.31
Sep 02, 20260.400.430.400.420.42-0.48%22,4090.17
Sep 01, 20260.420.430.400.420.42-2.33%44,3740.34
Aug 31, 20260.420.430.420.430.43+0.94%135,2871.03
Aug 28, 20260.420.440.400.430.43+0.47%227,8851.75
Aug 27, 20260.420.440.400.420.42+1.93%266,8372.07
Aug 26, 20260.440.440.410.420.42-6.53%357,0102.76
Aug 25, 20260.480.480.440.440.44-8.83%578,5594.76
Aug 24, 20260.480.520.460.490.49+3.84%215,8201.80