SSgA SPDR Barclays Cap Sterlin
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2023 |
GBP |
48.05 |
48.07 |
48.02 |
48.04 |
48.04 |
-0.035 (-0.07%)
|
4,224 |
| 5 Sep 2023 |
GBP |
47.97 |
48.302 |
47.97 |
48.075 |
48.075 |
-0.265 (-0.55%)
|
2,211 |
| 4 Sep 2023 |
GBP |
48.23 |
48.41 |
48.18 |
48.34 |
48.34 |
-0.065 (-0.13%)
|
9,396 |
| 1 Sep 2023 |
GBP |
48.4835 |
48.4835 |
48.3254 |
48.405 |
48.405 |
-0.175 (-0.36%)
|
3,684 |
| 31 Aug 2023 |
GBP |
48.4 |
48.6 |
48.22 |
48.58 |
48.58 |
+0.265 (+0.55%)
|
8,979 |
| 30 Aug 2023 |
GBP |
48.21 |
48.3491 |
48.14 |
48.315 |
48.315 |
+0.105 (+0.22%)
|
3,458 |
| 29 Aug 2023 |
GBP |
48.41 |
48.41 |
48.1249 |
48.21 |
48.21 |
+0.015 (+0.03%)
|
7,231 |
| 25 Aug 2023 |
GBP |
48.11 |
48.32 |
48.11 |
48.195 |
48.195 |
-0.06 (-0.12%)
|
1,486 |
| 24 Aug 2023 |
GBP |
48.37 |
48.46 |
48.2 |
48.255 |
48.255 |
+0.11 (+0.23%)
|
31,175 |
| 23 Aug 2023 |
GBP |
47.71 |
48.145 |
47.71 |
48.145 |
48.145 |
+0.58 (+1.22%)
|
3,033 |
| 22 Aug 2023 |
GBP |
47.27 |
47.61 |
47.27 |
47.565 |
47.565 |
+0.27 (+0.57%)
|
9,236 |
| 21 Aug 2023 |
GBP |
47.43 |
47.5766 |
47.28 |
47.295 |
47.295 |
-0.235 (-0.49%)
|
1,423 |
| 18 Aug 2023 |
GBP |
47.42 |
47.5514 |
47.3307 |
47.53 |
47.53 |
+0.26 (+0.55%)
|
4,828 |
| 17 Aug 2023 |
GBP |
47.59 |
47.63 |
47.27 |
47.27 |
47.27 |
-0.485 (-1.02%)
|
9,062 |
| 16 Aug 2023 |
GBP |
47.68 |
47.8838 |
47.68 |
47.755 |
47.755 |
-0.135 (-0.28%)
|
5,407 |
| 15 Aug 2023 |
GBP |
47.88 |
47.9 |
47.7321 |
47.89 |
47.89 |
-0.08 (-0.17%)
|
19,331 |
| 14 Aug 2023 |
GBP |
48.07 |
48.14 |
47.87 |
47.97 |
47.97 |
-0.1 (-0.21%)
|
28,742 |
| 11 Aug 2023 |
GBP |
48.43 |
48.46 |
48.06 |
48.07 |
48.07 |
-0.45 (-0.93%)
|
10,801 |
| 10 Aug 2023 |
GBP |
48.51 |
48.66 |
48.38 |
48.52 |
48.52 |
-0.01 (-0.02%)
|
10,423 |
| 9 Aug 2023 |
GBP |
48.56 |
48.57 |
48.386 |
48.53 |
48.53 |
+0.115 (+0.24%)
|
30,948 |
| 8 Aug 2023 |
GBP |
48.5 |
48.582 |
48.415 |
48.415 |
48.415 |
+0.09 (+0.19%)
|
3,003 |
| 7 Aug 2023 |
GBP |
48.39 |
48.44 |
48.174 |
48.325 |
48.325 |
-0.185 (-0.38%)
|
4,021 |
| 4 Aug 2023 |
GBP |
48.25 |
48.51 |
48.1838 |
48.51 |
48.51 |
+0.3 (+0.62%)
|
7,886 |
| 3 Aug 2023 |
GBP |
48.37 |
48.39 |
48.18 |
48.21 |
48.21 |
-0.18 (-0.37%)
|
6,727 |
| 2 Aug 2023 |
GBP |
48.43 |
48.5 |
48.2924 |
48.39 |
48.39 |
-0.04 (-0.08%)
|
6,417 |
| 1 Aug 2023 |
GBP |
48.9 |
48.9 |
48.4298 |
48.43 |
48.43 |
-1.22 (-2.46%)
|
2,800 |
| 31 Jul 2023 |
GBP |
49.4 |
49.65 |
49.32 |
49.65 |
49.65 |
+0.195 (+0.39%)
|
6,814 |
| 28 Jul 2023 |
GBP |
49.26 |
49.4957 |
49.2029 |
49.455 |
49.455 |
-0.065 (-0.13%)
|
8,079 |
| 27 Jul 2023 |
GBP |
49.65 |
49.672 |
49.3412 |
49.52 |
49.52 |
+0.04 (+0.08%)
|
5,935 |
| 26 Jul 2023 |
GBP |
49.5 |
49.55 |
49.367 |
49.48 |
49.48 |
+0.01 (+0.02%)
|
5,635 |
