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
3 Sep 2014	GBP	55.3	55.3	55.3	55.3	55.3	-0.13 (-0.23%)	0
2 Sep 2014	GBP	55.5	55.709	55.371	55.43	55.43	-0.2 (-0.36%)	22,176
1 Sep 2014	GBP	55.63	55.63	55.63	55.63	55.63	-0.03 (-0.05%)	0
29 Aug 2014	GBP	55.7	55.75	55.51	55.66	55.66	+0.04 (+0.07%)	476
28 Aug 2014	GBP	55.73	55.799	55.441	55.62	55.62	+0.08 (+0.14%)	807
27 Aug 2014	GBP	55.151	55.54	55.151	55.54	55.54	+0.33 (+0.60%)	39
26 Aug 2014	GBP	55.13	55.26	55.13	55.21	55.21	+0.28 (+0.51%)	398
22 Aug 2014	GBP	55	55	54.93	54.93	54.93	+0.01 (+0.02%)	226
21 Aug 2014	GBP	55.08	55.08	54.92	54.92	54.92	+0.015 (+0.03%)	445
20 Aug 2014	GBP	55.04	55.04	54.75	54.905	54.905	-0.005 (-0.01%)	941
19 Aug 2014	GBP	54.98	54.98	54.91	54.91	54.91	+0.08 (+0.15%)	182
18 Aug 2014	GBP	54.76	55.089	54.76	54.83	54.83	-0.33 (-0.60%)	444
15 Aug 2014	GBP	54.91	55.16	54.91	55.16	55.16	+0.47 (+0.86%)	2,361
14 Aug 2014	GBP	54.481	54.69	54.481	54.69	54.69	+0.06 (+0.11%)	14
13 Aug 2014	GBP	54.211	54.63	54.211	54.63	54.63	+0.18 (+0.33%)	4,770
12 Aug 2014	GBP	54.45	54.45	54.45	54.45	54.45	-0.05 (-0.09%)	0
11 Aug 2014	GBP	54.35	54.789	54.35	54.5	54.5	-0.005 (-0.01%)	674
8 Aug 2014	GBP	54.591	54.591	54.505	54.505	54.505	-0.025 (-0.05%)	866
7 Aug 2014	GBP	54.64	54.659	54.53	54.53	54.53	+0.08 (+0.15%)	696
6 Aug 2014	GBP	54.52	54.529	54.45	54.45	54.45	+0.16 (+0.29%)	520
5 Aug 2014	GBP	54.5	54.549	54.211	54.29	54.29	-0.13 (-0.24%)	3,372
4 Aug 2014	GBP	54.57	54.599	54.241	54.42	54.42	+0.08 (+0.15%)	3,040
1 Aug 2014	GBP	54.31	54.359	54.31	54.34	54.34	+0.16 (+0.30%)	1,523
31 Jul 2014	GBP	54.38	54.38	53.961	54.18	54.18	-1.32 (-2.38%)	321
30 Jul 2014	GBP	55.28	55.5	55.28	55.5	55.5	+0.03 (+0.05%)	18,135
29 Jul 2014	GBP	55.58	55.589	55.251	55.47	55.47	+0.11 (+0.20%)	34
28 Jul 2014	GBP	55.48	55.489	55.36	55.36	55.36	-0.02 (-0.04%)	942
25 Jul 2014	GBP	55.42	55.54	55.091	55.38	55.38	+0.1 (+0.18%)	1,032
24 Jul 2014	GBP	55.45	55.519	55.28	55.28	55.28	-0.14 (-0.25%)	1,278
23 Jul 2014	GBP	55.47	55.47	55.42	55.42	55.42	+0.14 (+0.25%)	778

Unicorn Response |