AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-10-10 |
SPEN.N0000 |
109.200 |
110.900 |
109.000 |
109.000 |
49 |
| 2014-10-09 |
SPEN.N0000 |
110.500 |
111.000 |
110.000 |
110.000 |
40 |
| 2014-10-07 |
SPEN.N0000 |
110.000 |
110.600 |
110.000 |
110.600 |
10 |
| 2014-10-03 |
SPEN.N0000 |
109.000 |
111.000 |
109.000 |
110.500 |
93 |
| 2014-10-02 |
SPEN.N0000 |
110.000 |
110.000 |
108.900 |
108.900 |
52 |
| 2014-10-01 |
SPEN.N0000 |
110.500 |
110.500 |
109.300 |
109.500 |
31 |
| 2014-09-30 |
SPEN.N0000 |
109.300 |
111.000 |
109.300 |
110.000 |
34 |
| 2014-09-29 |
SPEN.N0000 |
110.500 |
110.500 |
109.200 |
109.300 |
20 |
| 2014-09-26 |
SPEN.N0000 |
110.000 |
112.000 |
110.000 |
111.300 |
15 |
| 2014-09-25 |
SPEN.N0000 |
110.200 |
110.900 |
109.900 |
110.000 |
10 |
| 2014-09-24 |
SPEN.N0000 |
111.100 |
111.100 |
109.900 |
110.000 |
46 |
| 2014-09-23 |
SPEN.N0000 |
111.900 |
111.900 |
111.000 |
111.000 |
17 |
| 2014-09-22 |
SPEN.N0000 |
112.000 |
112.000 |
111.100 |
111.900 |
22 |
| 2014-09-19 |
SPEN.N0000 |
110.500 |
112.400 |
110.500 |
112.000 |
60 |
| 2014-09-18 |
SPEN.N0000 |
110.200 |
111.200 |
110.000 |
110.700 |
25 |
| 2014-09-17 |
SPEN.N0000 |
110.000 |
111.400 |
110.000 |
110.100 |
39 |
| 2014-09-16 |
SPEN.N0000 |
110.000 |
111.000 |
109.300 |
110.900 |
22 |
| 2014-09-15 |
SPEN.N0000 |
112.400 |
112.400 |
110.000 |
110.100 |
25 |
| 2014-09-12 |
SPEN.N0000 |
113.300 |
113.300 |
112.300 |
112.400 |
27 |
| 2014-09-11 |
SPEN.N0000 |
113.300 |
113.500 |
112.800 |
113.000 |
51 |