AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-12-08 |
SPEN.N0000 |
93.900 |
93.900 |
92.500 |
92.500 |
19 |
| 2015-12-07 |
SPEN.N0000 |
93.000 |
93.000 |
92.500 |
92.600 |
22 |
| 2015-12-04 |
SPEN.N0000 |
93.000 |
93.500 |
93.000 |
93.000 |
3 |
| 2015-12-03 |
SPEN.N0000 |
93.100 |
93.100 |
93.000 |
93.000 |
5 |
| 2015-12-02 |
SPEN.N0000 |
92.900 |
93.000 |
92.600 |
93.000 |
8 |
| 2015-12-01 |
SPEN.N0000 |
93.200 |
93.900 |
93.000 |
93.800 |
12 |
| 2015-11-30 |
SPEN.N0000 |
93.700 |
93.700 |
93.200 |
93.200 |
13 |
| 2015-11-27 |
SPEN.N0000 |
94.000 |
94.000 |
93.700 |
94.000 |
13 |
| 2015-11-26 |
SPEN.N0000 |
94.000 |
94.000 |
94.000 |
94.000 |
1 |
| 2015-11-24 |
SPEN.N0000 |
93.600 |
93.600 |
93.500 |
93.500 |
11 |
| 2015-11-23 |
SPEN.N0000 |
95.000 |
95.900 |
95.000 |
95.000 |
13 |
| 2015-11-20 |
SPEN.N0000 |
94.000 |
94.000 |
93.300 |
93.300 |
6 |
| 2015-11-19 |
SPEN.N0000 |
93.500 |
95.800 |
93.500 |
95.500 |
9 |
| 2015-11-18 |
SPEN.N0000 |
92.400 |
94.500 |
92.400 |
93.100 |
6 |
| 2015-11-17 |
SPEN.N0000 |
95.000 |
95.000 |
92.400 |
92.400 |
5 |
| 2015-11-16 |
SPEN.N0000 |
93.100 |
93.100 |
92.400 |
92.800 |
23 |
| 2015-11-13 |
SPEN.N0000 |
93.000 |
93.100 |
93.000 |
93.000 |
6 |
| 2015-11-12 |
SPEN.N0000 |
93.000 |
93.000 |
92.600 |
92.600 |
8 |
| 2015-11-11 |
SPEN.N0000 |
99.300 |
99.300 |
92.500 |
92.600 |
12 |
| 2015-11-09 |
SPEN.N0000 |
100.000 |
100.000 |
99.300 |
99.300 |
2 |