SSgA SPDR Barclays Cap Sterlin Recent Share Price (LSE:UKCO)

LSE:UKCO - SSgA SPDR Barclays Cap Sterlin SSgA SPDR Barclays Cap Sterlin
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Sep 2012	GBP	54.1	54.3	53.944	54.09	54.09	+0.07 (+0.13%)	929
25 Sep 2012	GBP	53.9	54.41	53.8	54.02	54.02	+0.04 (+0.07%)	5,314
24 Sep 2012	GBP	53.95	54.03	53.93	53.98	53.98	+0.04 (+0.07%)	3,593
21 Sep 2012	GBP	53.9	54.04	53.69	53.94	53.94	-0.11 (-0.20%)	4,766
20 Sep 2012	GBP	54.05	54.09	53.8105	54.05	54.05	+0.29 (+0.54%)	5,355
19 Sep 2012	GBP	53.368	53.91	53.368	53.76	53.76	-0.17 (-0.32%)	1,599
18 Sep 2012	GBP	53.75	53.93	53.368	53.93	53.93	+0.71 (+1.33%)	2,639
17 Sep 2012	GBP	53.45	53.73	53.118	53.22	53.22	-0.1 (-0.19%)	1,692
14 Sep 2012	GBP	53.5	53.66	53.1815	53.32	53.32	-0.234 (-0.44%)	1,145
13 Sep 2012	GBP	53.1905	53.61	53.1905	53.5545	53.5545	+0.124 (+0.23%)	734
12 Sep 2012	GBP	53.56	53.56	53.43	53.43	53.43	-0.23 (-0.43%)	447,839
11 Sep 2012	GBP	53.75	54.01	53.66	53.66	53.66	-0.02 (-0.04%)	290
10 Sep 2012	GBP	53.438	53.69	53.3275	53.68	53.68	+0.13 (+0.24%)	553
7 Sep 2012	GBP	53.33	53.55	52.9775	53.55	53.55	+0.01 (+0.02%)	480
6 Sep 2012	GBP	53.34	53.72	53.124	53.54	53.54	-0.19 (-0.35%)	413
5 Sep 2012	GBP	53.7	53.8	53.3985	53.73	53.73	-0.02 (-0.04%)	1,417
4 Sep 2012	GBP	53.68	53.78	53.281	53.75	53.75	+0.02 (+0.04%)	3,452
3 Sep 2012	GBP	53.6	54.14	53.114	53.73	53.73	-0.01 (-0.02%)	6,864
31 Aug 2012	GBP	53.35	53.87	53.323	53.74	53.74	+0.077 (+0.14%)	838
30 Aug 2012	GBP	53.37	53.85	53.37	53.6631	53.6631	-0.047 (-0.09%)	794
29 Aug 2012	GBP	53.89	53.89	53.71	53.71	53.71	-0.12 (-0.22%)	756
28 Aug 2012	GBP	53.82	53.83	53.78	53.83	53.83	+0.56 (+1.05%)	308
24 Aug 2012	GBP	53.66	53.67	52.851	53.2695	53.2695	-0.24 (-0.45%)	3,163
23 Aug 2012	GBP	53.022	53.52	53.022	53.51	53.51	+0.23 (+0.43%)	916
22 Aug 2012	GBP	53.55	53.55	52.87	53.28	53.28	+0.23 (+0.43%)	1,349
21 Aug 2012	GBP	53.1	53.53	52.963	53.05	53.05	-0.25 (-0.47%)	13,866
20 Aug 2012	GBP	53.3	53.3	52.7	53.3	53.3	+0.15 (+0.28%)	1,038
17 Aug 2012	GBP	53.04	53.17	52.746	53.15	53.15	+0.31 (+0.59%)	480
16 Aug 2012	GBP	52.99	53.46	52.66	52.84	52.84	+0.12 (+0.23%)	31,314
15 Aug 2012	GBP	52.72	53.2	52.612	52.72	52.72	-0.217 (-0.41%)	669

Unicorn Response |