AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-01-11 |
SPEN.N0000 |
89.000 |
91.000 |
88.000 |
88.000 |
26 |
| 2016-01-08 |
SPEN.N0000 |
90.100 |
90.100 |
88.500 |
88.500 |
24 |
| 2016-01-07 |
SPEN.N0000 |
91.000 |
91.000 |
91.000 |
91.000 |
5 |
| 2016-01-06 |
SPEN.N0000 |
91.000 |
91.000 |
91.000 |
93.400 |
2 |
| 2016-01-05 |
SPEN.N0000 |
90.500 |
93.500 |
90.000 |
93.400 |
18 |
| 2016-01-04 |
SPEN.N0000 |
91.000 |
93.500 |
90.300 |
91.000 |
11 |
| 2015-12-31 |
SPEN.N0000 |
92.000 |
98.000 |
90.100 |
96.700 |
11 |
| 2015-12-30 |
SPEN.N0000 |
92.000 |
92.000 |
92.000 |
92.000 |
10 |
| 2015-12-29 |
SPEN.N0000 |
92.000 |
92.000 |
85.000 |
89.500 |
20 |
| 2015-12-28 |
SPEN.N0000 |
93.000 |
93.000 |
91.600 |
92.000 |
9 |
| 2015-12-23 |
SPEN.N0000 |
93.000 |
93.100 |
93.000 |
93.100 |
5 |
| 2015-12-22 |
SPEN.N0000 |
92.100 |
93.000 |
92.000 |
93.000 |
19 |
| 2015-12-21 |
SPEN.N0000 |
92.200 |
92.500 |
92.100 |
92.200 |
6 |
| 2015-12-18 |
SPEN.N0000 |
93.400 |
93.400 |
93.400 |
92.000 |
1 |
| 2015-12-16 |
SPEN.N0000 |
93.400 |
93.400 |
93.300 |
92.000 |
2 |
| 2015-12-15 |
SPEN.N0000 |
92.100 |
92.100 |
92.000 |
92.000 |
2 |
| 2015-12-14 |
SPEN.N0000 |
93.000 |
93.000 |
92.000 |
92.000 |
23 |
| 2015-12-11 |
SPEN.N0000 |
93.000 |
93.800 |
92.600 |
92.600 |
6 |
| 2015-12-10 |
SPEN.N0000 |
93.000 |
93.000 |
93.000 |
92.500 |
2 |
| 2015-12-09 |
SPEN.N0000 |
93.000 |
93.900 |
93.000 |
92.500 |
2 |