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
21 Jun 2013	GBP	52.9	53.5236	52.79	52.79	52.79	-0.355 (-0.67%)	836
20 Jun 2013	GBP	53.14	53.21	53.13	53.145	53.145	-1.045 (-1.93%)	10,348
19 Jun 2013	GBP	54.02	54.19	54.02	54.19	54.19	+0.04 (+0.07%)	182
18 Jun 2013	GBP	54.34	54.34	53.942	54.15	54.15	-0.12 (-0.22%)	140
17 Jun 2013	GBP	54.2	54.27	54.1005	54.27	54.27	-0.05 (-0.09%)	3,343
14 Jun 2013	GBP	54.1	54.32	54.1	54.32	54.32	+0.325 (+0.60%)	3,140
13 Jun 2013	GBP	54.1036	54.1036	53.995	53.995	53.995	-0.165 (-0.30%)	7
12 Jun 2013	GBP	54.16	54.16	54.16	54.16	54.16	+0.05 (+0.09%)	0
11 Jun 2013	GBP	53.97	54.11	53.96	54.11	54.11	-0.24 (-0.44%)	636
10 Jun 2013	GBP	54.23	54.6592	54.23	54.35	54.35	-0.2 (-0.37%)	3,142
7 Jun 2013	GBP	54.91	55.04	54.55	54.55	54.55	-0.19 (-0.35%)	7,239
6 Jun 2013	GBP	54.8	54.83	54.74	54.74	54.74	-0.28 (-0.51%)	15,015
5 Jun 2013	GBP	55.24	55.24	55.02	55.02	55.02	-0.03 (-0.05%)	121
4 Jun 2013	GBP	55.25	55.26	54.919	55.05	55.05	-0.16 (-0.29%)	237
3 Jun 2013	GBP	54.98	55.21	54.98	55.21	55.21	-0.39 (-0.70%)	126
31 May 2013	GBP	55.6	55.6	55.6	55.6	55.6	0.0 (0.0%)	0
30 May 2013	GBP	55.81	55.81	55.32	55.6	55.6	+0.07 (+0.13%)	57,696
29 May 2013	GBP	55.12	55.53	55.02	55.53	55.53	-0.27 (-0.48%)	564
28 May 2013	GBP	55.42	56.49	55.42	55.8	55.8	-0.18 (-0.32%)	798
24 May 2013	GBP	55.98	55.98	55.98	55.98	55.98	+0.09 (+0.16%)	0
23 May 2013	GBP	55.81	56.05	55.81	55.89	55.89	-0.2 (-0.36%)	2,592
22 May 2013	GBP	56.08	56.0956	55.85	56.09	56.09	+0.21 (+0.38%)	974
21 May 2013	GBP	56.04	56.0556	55.687	55.88	55.88	-0.01 (-0.02%)	566
20 May 2013	GBP	56	56.1	55.89	55.89	55.89	-0.1 (-0.18%)	366
17 May 2013	GBP	56.16	56.16	55.99	55.99	55.99	-0.02 (-0.04%)	589
16 May 2013	GBP	56.1156	56.1156	56.01	56.01	56.01	+0.09 (+0.16%)	247
15 May 2013	GBP	56.11	56.11	55.74	55.92	55.92	-0.08 (-0.14%)	451
14 May 2013	GBP	56.2	56.2	56	56	56	-0.06 (-0.11%)	603
13 May 2013	GBP	56.2504	56.2504	56.06	56.06	56.06	+0.11 (+0.20%)	116
10 May 2013	GBP	55.99	56.266	55.95	55.95	55.95	-0.67 (-1.18%)	66

Unicorn Response |