AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2013-06-04 |
SPEN.N0000 |
135.000 |
135.400 |
134.000 |
134.000 |
14 |
| 2013-06-03 |
SPEN.N0000 |
137.000 |
137.000 |
134.100 |
135.000 |
12 |
| 2013-05-31 |
SPEN.N0000 |
134.500 |
135.000 |
134.000 |
134.000 |
14 |
| 2013-05-30 |
SPEN.N0000 |
135.100 |
136.000 |
135.000 |
135.000 |
34 |
| 2013-05-29 |
SPEN.N0000 |
136.500 |
137.000 |
135.000 |
135.200 |
14 |
| 2013-05-28 |
SPEN.N0000 |
136.000 |
136.500 |
135.000 |
136.500 |
15 |
| 2013-05-27 |
SPEN.N0000 |
139.800 |
139.800 |
135.600 |
136.000 |
16 |
| 2013-05-23 |
SPEN.N0000 |
138.800 |
138.800 |
135.000 |
138.100 |
10 |
| 2013-05-22 |
SPEN.N0000 |
135.900 |
139.000 |
135.900 |
138.800 |
64 |
| 2013-05-21 |
SPEN.N0000 |
134.500 |
136.000 |
134.100 |
135.500 |
19 |
| 2013-05-20 |
SPEN.N0000 |
135.100 |
136.000 |
134.500 |
135.000 |
29 |
| 2013-05-17 |
SPEN.N0000 |
135.000 |
135.500 |
133.100 |
135.100 |
30 |
| 2013-05-16 |
SPEN.N0000 |
134.600 |
136.000 |
132.600 |
133.000 |
24 |
| 2013-05-15 |
SPEN.N0000 |
134.800 |
134.900 |
134.800 |
134.900 |
2 |
| 2013-05-14 |
SPEN.N0000 |
135.600 |
135.600 |
135.000 |
135.000 |
8 |
| 2013-05-13 |
SPEN.N0000 |
135.500 |
136.500 |
135.500 |
136.500 |
25 |
| 2013-05-10 |
SPEN.N0000 |
137.000 |
137.000 |
135.000 |
136.000 |
33 |
| 2013-05-09 |
SPEN.N0000 |
136.500 |
137.000 |
135.000 |
136.100 |
25 |
| 2013-05-08 |
SPEN.N0000 |
139.900 |
139.900 |
136.000 |
137.400 |
46 |
| 2013-05-07 |
SPEN.N0000 |
129.000 |
140.000 |
129.000 |
138.300 |
113 |