AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-07-14 |
SPEN.N0000 |
107.000 |
107.000 |
106.500 |
107.000 |
60 |
| 2014-07-11 |
SPEN.N0000 |
109.500 |
109.500 |
107.500 |
108.100 |
78 |
| 2014-07-10 |
SPEN.N0000 |
109.000 |
110.000 |
108.500 |
109.200 |
73 |
| 2014-07-09 |
SPEN.N0000 |
105.800 |
109.700 |
105.100 |
108.800 |
84 |
| 2014-07-08 |
SPEN.N0000 |
104.500 |
106.000 |
104.000 |
105.800 |
64 |
| 2014-07-07 |
SPEN.N0000 |
103.500 |
104.100 |
103.500 |
104.000 |
22 |
| 2014-07-04 |
SPEN.N0000 |
103.500 |
104.100 |
103.000 |
103.700 |
25 |
| 2014-07-03 |
SPEN.N0000 |
103.000 |
103.000 |
102.500 |
103.000 |
16 |
| 2014-07-02 |
SPEN.N0000 |
103.000 |
103.500 |
103.000 |
103.500 |
35 |
| 2014-07-01 |
SPEN.N0000 |
103.900 |
103.900 |
101.100 |
102.000 |
48 |
| 2014-06-30 |
SPEN.N0000 |
103.700 |
103.700 |
103.000 |
103.000 |
21 |
| 2014-06-27 |
SPEN.N0000 |
103.500 |
104.000 |
103.500 |
104.000 |
14 |
| 2014-06-26 |
SPEN.N0000 |
104.900 |
104.900 |
103.200 |
103.200 |
26 |
| 2014-06-25 |
SPEN.N0000 |
104.200 |
104.900 |
104.000 |
104.000 |
23 |
| 2014-06-24 |
SPEN.N0000 |
104.000 |
104.200 |
103.700 |
104.000 |
24 |
| 2014-06-23 |
SPEN.N0000 |
104.100 |
104.100 |
103.500 |
104.000 |
32 |
| 2014-06-20 |
SPEN.N0000 |
104.800 |
104.800 |
104.100 |
104.100 |
27 |
| 2014-06-19 |
SPEN.N0000 |
104.800 |
104.900 |
104.000 |
104.900 |
19 |
| 2014-06-18 |
SPEN.N0000 |
104.900 |
105.000 |
104.900 |
104.900 |
24 |
| 2014-06-17 |
SPEN.N0000 |
105.900 |
105.900 |
104.000 |
104.800 |
55 |