AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-06-16 |
SPEN.N0000 |
104.800 |
106.300 |
104.800 |
105.500 |
38 |
| 2014-06-13 |
SPEN.N0000 |
103.400 |
105.000 |
103.000 |
104.800 |
60 |
| 2014-06-11 |
SPEN.N0000 |
103.000 |
103.500 |
103.000 |
103.500 |
42 |
| 2014-06-10 |
SPEN.N0000 |
102.800 |
103.900 |
102.600 |
103.200 |
58 |
| 2014-06-09 |
SPEN.N0000 |
102.800 |
102.800 |
101.500 |
102.800 |
18 |
| 2014-06-06 |
SPEN.N0000 |
101.900 |
102.600 |
101.000 |
102.600 |
42 |
| 2014-06-05 |
SPEN.N0000 |
100.900 |
101.500 |
100.600 |
101.000 |
46 |
| 2014-06-04 |
SPEN.N0000 |
101.000 |
101.000 |
100.600 |
101.000 |
87 |
| 2014-06-03 |
SPEN.N0000 |
100.900 |
101.000 |
100.600 |
100.900 |
36 |
| 2014-06-02 |
SPEN.N0000 |
101.000 |
101.000 |
100.600 |
100.900 |
24 |
| 2014-05-30 |
SPEN.N0000 |
101.500 |
101.500 |
100.900 |
101.300 |
24 |
| 2014-05-29 |
SPEN.N0000 |
101.000 |
101.900 |
101.000 |
101.300 |
25 |
| 2014-05-28 |
SPEN.N0000 |
102.000 |
102.500 |
101.000 |
101.000 |
20 |
| 2014-05-27 |
SPEN.N0000 |
101.600 |
103.000 |
101.600 |
102.000 |
20 |
| 2014-05-26 |
SPEN.N0000 |
101.800 |
101.800 |
100.900 |
101.000 |
5 |
| 2014-05-23 |
SPEN.N0000 |
101.000 |
101.000 |
100.500 |
100.900 |
40 |
| 2014-05-22 |
SPEN.N0000 |
101.000 |
101.600 |
101.000 |
101.500 |
10 |
| 2014-05-21 |
SPEN.N0000 |
100.300 |
101.500 |
100.300 |
101.500 |
10 |
| 2014-05-20 |
SPEN.N0000 |
101.000 |
101.700 |
101.000 |
101.000 |
78 |
| 2014-05-19 |
SPEN.N0000 |
101.200 |
101.200 |
100.600 |
101.000 |
43 |