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
19 Dec 2012	GBP	54.7	54.7	54.36	54.62	54.62	+0.049 (+0.09%)	13,163
18 Dec 2012	GBP	54.89	55.02	54.571	54.571	54.571	-0.419 (-0.76%)	119,774
17 Dec 2012	GBP	55.08	55.08	54.93	54.99	54.99	-0.08 (-0.15%)	760
14 Dec 2012	GBP	55.02	55.07	54.94	55.07	55.07	+0.037 (+0.07%)	1,340
13 Dec 2012	GBP	55.1	55.24	54.98	55.0325	55.0325	-0.068 (-0.12%)	1,701
12 Dec 2012	GBP	55.05	55.15	55.02	55.1	55.1	-0.04 (-0.07%)	6,510
11 Dec 2012	GBP	55.08	55.18	55.07	55.14	55.14	-0.16 (-0.29%)	693
10 Dec 2012	GBP	55.32	55.35	55.26	55.3	55.3	-0.1 (-0.18%)	2,160
7 Dec 2012	GBP	55.38	55.41	55.21	55.4	55.4	+0.05 (+0.09%)	1,710
6 Dec 2012	GBP	55.35	55.35	55.19	55.35	55.35	+0.09 (+0.16%)	4,275
5 Dec 2012	GBP	55.08	55.3	55.08	55.26	55.26	+0.04 (+0.07%)	3,790
4 Dec 2012	GBP	55.22	55.23	55.12	55.22	55.22	-0.06 (-0.11%)	554
3 Dec 2012	GBP	55.29	55.4	55.11	55.28	55.28	-0.1 (-0.18%)	6,633
30 Nov 2012	GBP	55.44	55.45	55.38	55.38	55.38	0.0 (0.0%)	1,112
29 Nov 2012	GBP	55.34	55.41	55.29	55.38	55.38	+0.01 (+0.02%)	564
28 Nov 2012	GBP	55.37	55.41	55.08	55.37	55.37	+0.334 (+0.61%)	3,657
27 Nov 2012	GBP	55.23	55.23	55.01	55.036	55.036	-0.09 (-0.16%)	38,663
26 Nov 2012	GBP	55.16	55.26	55.09	55.126	55.126	+0.096 (+0.17%)	21,512
23 Nov 2012	GBP	55.08	55.16	54.99	55.03	55.03	+0.1 (+0.18%)	7,577
22 Nov 2012	GBP	54.93	55.02	54.92	54.93	54.93	0.0 (0.0%)	2,407
21 Nov 2012	GBP	54.83	54.95	54.79	54.93	54.93	-0.02 (-0.04%)	5,904
20 Nov 2012	GBP	55.07	55.21	54.95	54.95	54.95	-0.146 (-0.26%)	5,355
19 Nov 2012	GBP	55.27	55.29	55.096	55.096	55.096	-0.264 (-0.48%)	2,809
16 Nov 2012	GBP	55.3	55.36	55.29	55.36	55.36	+0.04 (+0.07%)	388
15 Nov 2012	GBP	55.32	55.32	55.14	55.32	55.32	+0.18 (+0.33%)	2,745
14 Nov 2012	GBP	55.28	55.32	55.14	55.14	55.14	-0.28 (-0.51%)	1,808
13 Nov 2012	GBP	55.33	55.46	55.24	55.42	55.42	+0.02 (+0.04%)	1,521
12 Nov 2012	GBP	55.37	55.44	55.26	55.4	55.4	+0.03 (+0.05%)	1,163
9 Nov 2012	GBP	55.44	55.44	55.2	55.37	55.37	+0.13 (+0.24%)	213,260
8 Nov 2012	GBP	55.19	55.3	55.1	55.24	55.24	+0.06 (+0.11%)	2,035

Unicorn Response |