AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-11-11 |
SPEN.N0000 |
104.100 |
104.500 |
104.000 |
104.500 |
18 |
| 2014-11-10 |
SPEN.N0000 |
105.000 |
105.000 |
104.000 |
104.500 |
50 |
| 2014-11-07 |
SPEN.N0000 |
105.000 |
105.000 |
104.700 |
105.000 |
44 |
| 2014-11-05 |
SPEN.N0000 |
105.400 |
105.400 |
104.700 |
104.900 |
17 |
| 2014-11-04 |
SPEN.N0000 |
106.000 |
106.000 |
105.000 |
105.000 |
21 |
| 2014-11-03 |
SPEN.N0000 |
105.100 |
106.000 |
104.900 |
106.000 |
12 |
| 2014-10-31 |
SPEN.N0000 |
104.900 |
106.000 |
104.500 |
105.000 |
26 |
| 2014-10-30 |
SPEN.N0000 |
104.300 |
104.500 |
104.000 |
104.000 |
54 |
| 2014-10-29 |
SPEN.N0000 |
104.300 |
104.900 |
104.300 |
104.300 |
40 |
| 2014-10-28 |
SPEN.N0000 |
105.000 |
105.000 |
104.000 |
104.000 |
86 |
| 2014-10-27 |
SPEN.N0000 |
105.000 |
105.000 |
104.600 |
104.700 |
16 |
| 2014-10-24 |
SPEN.N0000 |
106.000 |
106.000 |
104.500 |
105.000 |
20 |
| 2014-10-23 |
SPEN.N0000 |
105.000 |
106.500 |
103.000 |
103.200 |
74 |
| 2014-10-21 |
SPEN.N0000 |
107.000 |
107.000 |
104.900 |
105.000 |
48 |
| 2014-10-20 |
SPEN.N0000 |
108.900 |
108.900 |
106.000 |
106.000 |
25 |
| 2014-10-17 |
SPEN.N0000 |
107.000 |
107.500 |
106.900 |
107.000 |
13 |
| 2014-10-16 |
SPEN.N0000 |
108.100 |
108.100 |
107.000 |
107.000 |
46 |
| 2014-10-15 |
SPEN.N0000 |
108.000 |
109.900 |
108.000 |
108.100 |
29 |
| 2014-10-14 |
SPEN.N0000 |
107.000 |
109.800 |
107.000 |
107.800 |
27 |
| 2014-10-13 |
SPEN.N0000 |
110.000 |
110.000 |
107.000 |
107.200 |
49 |