AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-10-08 |
SPEN.N0000 |
94.900 |
94.900 |
94.900 |
95.000 |
1 |
| 2015-10-07 |
SPEN.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
9 |
| 2015-10-06 |
SPEN.N0000 |
96.000 |
96.000 |
95.000 |
95.000 |
17 |
| 2015-10-05 |
SPEN.N0000 |
98.600 |
98.600 |
96.000 |
95.200 |
3 |
| 2015-10-02 |
SPEN.N0000 |
95.100 |
98.900 |
95.000 |
95.200 |
17 |
| 2015-10-01 |
SPEN.N0000 |
94.400 |
95.500 |
94.400 |
95.000 |
15 |
| 2015-09-30 |
SPEN.N0000 |
95.100 |
95.100 |
95.000 |
95.000 |
7 |
| 2015-09-29 |
SPEN.N0000 |
95.600 |
96.400 |
95.000 |
95.000 |
28 |
| 2015-09-28 |
SPEN.N0000 |
96.600 |
96.600 |
95.300 |
95.700 |
19 |
| 2015-09-25 |
SPEN.N0000 |
95.300 |
95.300 |
95.300 |
95.500 |
1 |
| 2015-09-23 |
SPEN.N0000 |
95.000 |
96.800 |
95.000 |
95.500 |
4 |
| 2015-09-22 |
SPEN.N0000 |
95.300 |
96.000 |
95.000 |
95.600 |
19 |
| 2015-09-21 |
SPEN.N0000 |
95.100 |
96.000 |
95.000 |
95.400 |
13 |
| 2015-09-18 |
SPEN.N0000 |
95.100 |
95.600 |
95.000 |
95.300 |
24 |
| 2015-09-17 |
SPEN.N0000 |
96.000 |
96.000 |
95.100 |
95.100 |
8 |
| 2015-09-16 |
SPEN.N0000 |
95.000 |
96.000 |
95.000 |
95.400 |
15 |
| 2015-09-15 |
SPEN.N0000 |
95.200 |
95.200 |
95.000 |
95.000 |
22 |
| 2015-09-14 |
SPEN.N0000 |
95.000 |
95.000 |
95.000 |
95.300 |
1 |
| 2015-09-11 |
SPEN.N0000 |
95.200 |
95.900 |
95.000 |
95.300 |
44 |
| 2015-09-10 |
SPEN.N0000 |
95.200 |
96.000 |
95.200 |
95.900 |
5 |