AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-08-12 |
SPEN.N0000 |
100.000 |
100.000 |
98.000 |
98.000 |
50 |
| 2015-08-11 |
SPEN.N0000 |
99.500 |
99.900 |
98.100 |
99.500 |
95 |
| 2015-08-10 |
SPEN.N0000 |
101.000 |
102.000 |
101.000 |
101.800 |
7 |
| 2015-08-07 |
SPEN.N0000 |
101.000 |
101.500 |
100.500 |
100.900 |
26 |
| 2015-08-06 |
SPEN.N0000 |
101.800 |
103.000 |
101.500 |
101.500 |
41 |
| 2015-08-05 |
SPEN.N0000 |
101.600 |
101.700 |
100.100 |
101.600 |
26 |
| 2015-08-04 |
SPEN.N0000 |
100.000 |
101.700 |
100.000 |
100.000 |
16 |
| 2015-08-03 |
SPEN.N0000 |
101.700 |
101.700 |
99.900 |
99.900 |
19 |
| 2015-07-30 |
SPEN.N0000 |
99.500 |
101.000 |
99.500 |
100.300 |
22 |
| 2015-07-29 |
SPEN.N0000 |
100.000 |
100.200 |
100.000 |
100.000 |
103 |
| 2015-07-28 |
SPEN.N0000 |
100.000 |
100.000 |
99.900 |
100.000 |
21 |
| 2015-07-27 |
SPEN.N0000 |
100.900 |
101.000 |
98.000 |
98.000 |
42 |
| 2015-07-24 |
SPEN.N0000 |
99.900 |
100.900 |
99.900 |
100.100 |
12 |
| 2015-07-23 |
SPEN.N0000 |
100.000 |
100.100 |
99.900 |
99.900 |
15 |
| 2015-07-22 |
SPEN.N0000 |
100.000 |
101.000 |
100.000 |
100.000 |
94 |
| 2015-07-21 |
SPEN.N0000 |
99.000 |
99.000 |
97.000 |
98.100 |
28 |
| 2015-07-20 |
SPEN.N0000 |
100.000 |
101.000 |
98.800 |
100.800 |
12 |
| 2015-07-17 |
SPEN.N0000 |
99.000 |
101.000 |
99.000 |
100.700 |
29 |
| 2015-07-16 |
SPEN.N0000 |
98.900 |
99.000 |
98.500 |
98.500 |
12 |
| 2015-07-15 |
SPEN.N0000 |
98.000 |
98.000 |
97.200 |
97.200 |
14 |