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
23 Feb 2015	GBP	58.14	58.1516	57.9996	58	58	-0.055 (-0.09%)	930
20 Feb 2015	GBP	57.97	58.159	57.9292	58.055	58.055	+0.215 (+0.37%)	2,595
19 Feb 2015	GBP	57.94	57.96	57.77	57.84	57.84	+0.085 (+0.15%)	3,216
18 Feb 2015	GBP	57.97	58.1868	57.63	57.755	57.755	-0.395 (-0.68%)	9,994
17 Feb 2015	GBP	58.49	58.49	58.1299	58.15	58.15	-0.21 (-0.36%)	24,487
16 Feb 2015	GBP	58.51	58.51	58.24	58.36	58.36	-0.14 (-0.24%)	899
13 Feb 2015	GBP	58.45	58.56	58.45	58.5	58.5	+0.08 (+0.14%)	3,741
12 Feb 2015	GBP	58.51	58.51	58.2	58.42	58.42	-0.01 (-0.02%)	1,447
11 Feb 2015	GBP	58.6	58.6402	58.43	58.43	58.43	-0.09 (-0.15%)	142,122
10 Feb 2015	GBP	58.76	59.256	58.471	58.52	58.52	-0.38 (-0.65%)	2,478
9 Feb 2015	GBP	58.92	58.92	58.83	58.9	58.9	+0.2 (+0.34%)	2,018
6 Feb 2015	GBP	58.93	59.18	58.6	58.7	58.7	-0.28 (-0.47%)	5,509
5 Feb 2015	GBP	59.3	59.3	58.98	58.98	58.98	-0.11 (-0.19%)	1,369
4 Feb 2015	GBP	59.36	59.4311	59.09	59.09	59.09	-0.31 (-0.52%)	59,774
3 Feb 2015	GBP	59.71	59.71	59.4	59.4	59.4	-0.36 (-0.60%)	6,841
2 Feb 2015	GBP	59.9	59.91	59.6932	59.76	59.76	-0.05 (-0.08%)	1,208
30 Jan 2015	GBP	59.4832	59.81	59.4832	59.81	59.81	-0.63 (-1.04%)	14
29 Jan 2015	GBP	60.46	60.46	60.301	60.44	60.44	+0.15 (+0.25%)	150
28 Jan 2015	GBP	60.41	60.41	60.2668	60.29	60.29	+0.02 (+0.03%)	936
27 Jan 2015	GBP	59.88	60.44	59.88	60.27	60.27	0.0 (0.0%)	5,598
26 Jan 2015	GBP	60.22	60.31	60.15	60.27	60.27	+0.15 (+0.25%)	4,849
23 Jan 2015	GBP	60.1	60.15	60.1	60.12	60.12	+0.29 (+0.48%)	1,696
22 Jan 2015	GBP	59.64	60.029	59.57	59.83	59.83	0.0 (0.0%)	4,460
21 Jan 2015	GBP	59.83	59.83	59.83	59.83	59.83	+0.26 (+0.44%)	0
20 Jan 2015	GBP	59.6	59.6649	59.37	59.57	59.57	+0.12 (+0.20%)	18,021
19 Jan 2015	GBP	59.53	59.53	59.3498	59.45	59.45	+0.15 (+0.25%)	8,580
16 Jan 2015	GBP	59.5	59.5	59.3	59.3	59.3	+0.17 (+0.29%)	772
15 Jan 2015	GBP	59.19	59.19	59.02	59.13	59.13	0.0 (0.0%)	1,784
14 Jan 2015	GBP	59.24	59.24	59.001	59.13	59.13	+0.36 (+0.61%)	338
13 Jan 2015	GBP	59.1	59.1	58.77	58.77	58.77	+0.04 (+0.07%)	155,920

Unicorn Response |