Newcastle Building Society
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Aug 2009 |
GBP |
90.5 |
91 |
86.95 |
86.95 |
86.95 |
-8.05 (-8.47%)
|
16,000 |
| 25 Aug 2009 |
GBP |
95 |
95 |
90.5 |
95 |
95 |
+9 (+10.47%)
|
5,000 |
| 24 Aug 2009 |
GBP |
90.5 |
91 |
86 |
86 |
86 |
-9 (-9.47%)
|
3,000 |
| 18 Aug 2009 |
GBP |
90.5 |
95 |
90.5 |
95 |
95 |
0.0 (0.0%)
|
7,000 |
| 17 Aug 2009 |
GBP |
90.5 |
95 |
90.5 |
95 |
95 |
+1 (+1.06%)
|
5,000 |
| 13 Aug 2009 |
GBP |
88.5 |
94 |
88.5 |
94 |
94 |
+1 (+1.08%)
|
2,000 |
| 12 Aug 2009 |
GBP |
88 |
93 |
88 |
93 |
93 |
+10.5 (+12.73%)
|
5,000 |
| 11 Aug 2009 |
GBP |
87 |
88 |
82.5 |
82.5 |
82.5 |
+2.5 (+3.13%)
|
15,000 |
| 5 Aug 2009 |
GBP |
73.5 |
80 |
73.5 |
80 |
80 |
0.0 (0.0%)
|
3,000 |
| 4 Aug 2009 |
GBP |
72 |
80 |
72 |
80 |
80 |
0.0 (0.0%)
|
7,000 |
| 3 Aug 2009 |
GBP |
71 |
80 |
71 |
80 |
80 |
+4 (+5.26%)
|
11,000 |
| 31 Jul 2009 |
GBP |
69 |
76 |
69 |
76 |
76 |
+2.5 (+3.40%)
|
15,000 |
| 30 Jul 2009 |
GBP |
68.5 |
73.5 |
68.5 |
73.5 |
73.5 |
+8.5 (+13.08%)
|
12,000 |
| 28 Jul 2009 |
GBP |
67 |
69 |
65 |
65 |
65 |
-4 (-5.80%)
|
14,000 |
| 27 Jul 2009 |
GBP |
69 |
69 |
67 |
69 |
69 |
+4 (+6.15%)
|
5,000 |
| 24 Jul 2009 |
GBP |
60 |
65 |
60 |
65 |
65 |
+4.4 (+7.26%)
|
4,000 |
| 23 Jul 2009 |
GBP |
60 |
60.6 |
60 |
60.6 |
60.6 |
-0.9 (-1.46%)
|
10,000 |
| 22 Jul 2009 |
GBP |
60 |
61.5 |
60 |
61.5 |
61.5 |
-0.5 (-0.81%)
|
31,000 |
| 21 Jul 2009 |
GBP |
57 |
62 |
57 |
62 |
62 |
+5 (+8.77%)
|
9,000 |
| 16 Jul 2009 |
GBP |
57 |
57 |
57 |
57 |
57 |
+9 (+18.75%)
|
19,000 |
| 13 Jul 2009 |
GBP |
56 |
56 |
48 |
48 |
48 |
-1.28 (-2.60%)
|
7,000 |
| 7 Jul 2009 |
GBP |
49.28 |
57 |
49.28 |
49.28 |
49.28 |
-5.72 (-10.40%)
|
7,000 |
| 3 Jul 2009 |
GBP |
64 |
64 |
55 |
55 |
55 |
-5 (-8.33%)
|
6,000 |
| 2 Jul 2009 |
GBP |
65 |
65 |
60 |
60 |
60 |
-4 (-6.25%)
|
10,000 |
| 1 Jul 2009 |
GBP |
64 |
65 |
64 |
64 |
64 |
-6.5 (-9.22%)
|
4,000 |
| 29 Jun 2009 |
GBP |
75.5 |
75.5 |
70.5 |
70.5 |
70.5 |
-22.5 (-24.19%)
|
8,000 |
| 26 Jun 2009 |
GBP |
90 |
93 |
75 |
93 |
93 |
+7 (+8.14%)
|
3,000 |
| 25 Jun 2009 |
GBP |
95 |
95 |
86 |
86 |
86 |
-7 (-7.53%)
|
5,000 |
| 24 Jun 2009 |
GBP |
95.5 |
95.5 |
93 |
93 |
93 |
+1 (+1.09%)
|
2,000 |
| 22 Jun 2009 |
GBP |
97.5 |
97.5 |
92 |
92 |
92 |
-3 (-3.16%)
|
6,000 |
