AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2013-04-03 |
SPEN.N0000 |
119.600 |
120.900 |
119.600 |
119.800 |
12 |
| 2013-04-02 |
SPEN.N0000 |
119.000 |
120.000 |
118.500 |
119.900 |
32 |
| 2013-04-01 |
SPEN.N0000 |
119.900 |
119.900 |
118.100 |
119.800 |
7 |
| 2013-03-28 |
SPEN.N0000 |
120.000 |
120.000 |
118.200 |
119.600 |
29 |
| 2013-03-27 |
SPEN.N0000 |
117.600 |
119.900 |
117.600 |
119.000 |
15 |
| 2013-03-25 |
SPEN.N0000 |
117.500 |
118.500 |
117.500 |
118.500 |
6 |
| 2013-03-22 |
SPEN.N0000 |
118.000 |
119.000 |
116.600 |
117.200 |
13 |
| 2013-03-21 |
SPEN.N0000 |
118.900 |
119.000 |
118.900 |
119.000 |
5 |
| 2013-03-20 |
SPEN.N0000 |
117.000 |
117.500 |
116.000 |
116.000 |
6 |
| 2013-03-19 |
SPEN.N0000 |
117.000 |
117.000 |
115.000 |
115.100 |
14 |
| 2013-03-18 |
SPEN.N0000 |
116.100 |
117.000 |
116.100 |
117.000 |
11 |
| 2013-03-15 |
SPEN.N0000 |
118.000 |
118.000 |
117.500 |
117.600 |
5 |
| 2013-03-14 |
SPEN.N0000 |
119.000 |
119.000 |
118.000 |
118.300 |
3 |
| 2013-03-13 |
SPEN.N0000 |
118.000 |
118.500 |
118.000 |
118.000 |
14 |
| 2013-03-12 |
SPEN.N0000 |
118.100 |
119.500 |
118.000 |
118.100 |
13 |
| 2013-03-11 |
SPEN.N0000 |
120.000 |
120.100 |
120.000 |
120.000 |
9 |
| 2013-03-08 |
SPEN.N0000 |
120.000 |
120.400 |
120.000 |
120.000 |
19 |
| 2013-03-07 |
SPEN.N0000 |
120.000 |
120.000 |
119.900 |
120.000 |
10 |
| 2013-03-06 |
SPEN.N0000 |
120.000 |
120.400 |
118.000 |
119.700 |
19 |
| 2013-03-05 |
SPEN.N0000 |
120.300 |
120.300 |
119.900 |
120.000 |
23 |