AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-11-06 |
SPEN.N0000 |
92.300 |
94.000 |
92.300 |
92.900 |
31 |
| 2015-11-05 |
SPEN.N0000 |
92.100 |
92.900 |
92.000 |
92.000 |
29 |
| 2015-11-04 |
SPEN.N0000 |
92.600 |
93.000 |
92.500 |
92.500 |
11 |
| 2015-11-03 |
SPEN.N0000 |
92.900 |
92.900 |
92.000 |
92.300 |
16 |
| 2015-11-02 |
SPEN.N0000 |
92.300 |
92.500 |
92.100 |
92.100 |
16 |
| 2015-10-30 |
SPEN.N0000 |
92.500 |
92.500 |
92.300 |
92.500 |
9 |
| 2015-10-29 |
SPEN.N0000 |
94.000 |
94.000 |
92.100 |
92.500 |
27 |
| 2015-10-28 |
SPEN.N0000 |
93.900 |
93.900 |
93.500 |
93.800 |
12 |
| 2015-10-26 |
SPEN.N0000 |
94.000 |
94.000 |
93.200 |
93.200 |
11 |
| 2015-10-23 |
SPEN.N0000 |
93.100 |
94.500 |
93.100 |
93.700 |
7 |
| 2015-10-22 |
SPEN.N0000 |
94.000 |
94.000 |
93.000 |
93.600 |
10 |
| 2015-10-21 |
SPEN.N0000 |
94.000 |
94.500 |
94.000 |
94.500 |
6 |
| 2015-10-20 |
SPEN.N0000 |
93.500 |
94.000 |
93.500 |
94.000 |
8 |
| 2015-10-19 |
SPEN.N0000 |
95.000 |
95.000 |
93.500 |
94.000 |
6 |
| 2015-10-16 |
SPEN.N0000 |
94.000 |
94.000 |
93.000 |
93.000 |
41 |
| 2015-10-15 |
SPEN.N0000 |
94.000 |
94.900 |
93.800 |
94.500 |
3 |
| 2015-10-14 |
SPEN.N0000 |
94.000 |
95.000 |
94.000 |
94.000 |
10 |
| 2015-10-13 |
SPEN.N0000 |
95.000 |
95.000 |
94.000 |
94.200 |
18 |
| 2015-10-12 |
SPEN.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
2 |
| 2015-10-09 |
SPEN.N0000 |
94.500 |
95.000 |
94.500 |
94.900 |
15 |