AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2013-09-04 |
SPEN.N0000 |
114.400 |
115.000 |
113.600 |
114.600 |
17 |
| 2013-09-03 |
SPEN.N0000 |
114.200 |
114.500 |
114.000 |
114.200 |
29 |
| 2013-09-02 |
SPEN.N0000 |
115.500 |
116.900 |
115.000 |
115.000 |
25 |
| 2013-08-30 |
SPEN.N0000 |
116.300 |
117.000 |
116.000 |
116.900 |
11 |
| 2013-08-29 |
SPEN.N0000 |
118.000 |
118.100 |
116.000 |
116.600 |
11 |
| 2013-08-28 |
SPEN.N0000 |
119.000 |
119.000 |
118.000 |
118.000 |
11 |
| 2013-08-27 |
SPEN.N0000 |
120.000 |
120.000 |
118.100 |
119.000 |
12 |
| 2013-08-26 |
SPEN.N0000 |
120.000 |
121.000 |
120.000 |
120.200 |
23 |
| 2013-08-23 |
SPEN.N0000 |
121.100 |
121.100 |
121.000 |
121.000 |
3 |
| 2013-08-22 |
SPEN.N0000 |
121.000 |
121.000 |
121.000 |
121.000 |
5 |
| 2013-08-21 |
SPEN.N0000 |
121.500 |
124.000 |
121.000 |
121.000 |
11 |
| 2013-08-16 |
SPEN.N0000 |
121.300 |
122.000 |
121.200 |
122.000 |
10 |
| 2013-08-15 |
SPEN.N0000 |
122.100 |
123.400 |
122.000 |
122.100 |
10 |
| 2013-08-14 |
SPEN.N0000 |
122.000 |
124.000 |
122.000 |
124.000 |
10 |
| 2013-08-13 |
SPEN.N0000 |
120.100 |
122.000 |
120.100 |
121.800 |
6 |
| 2013-08-12 |
SPEN.N0000 |
122.100 |
125.000 |
120.100 |
120.400 |
14 |
| 2013-08-08 |
SPEN.N0000 |
125.000 |
125.000 |
122.200 |
122.200 |
2 |
| 2013-08-07 |
SPEN.N0000 |
121.900 |
122.100 |
121.900 |
122.100 |
3 |
| 2013-08-06 |
SPEN.N0000 |
125.000 |
125.000 |
122.000 |
122.000 |
5 |
| 2013-08-02 |
SPEN.N0000 |
123.000 |
124.000 |
121.000 |
124.000 |
20 |