AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-10-26 |
SPEN.N0000 |
125.000 |
126.000 |
125.000 |
126.000 |
3 |
| 2012-10-25 |
SPEN.N0000 |
126.000 |
126.900 |
125.000 |
126.000 |
27 |
| 2012-10-24 |
SPEN.N0000 |
123.500 |
128.000 |
123.500 |
127.200 |
11 |
| 2012-10-23 |
SPEN.N0000 |
123.200 |
127.000 |
123.000 |
123.200 |
14 |
| 2012-10-22 |
SPEN.N0000 |
123.100 |
125.000 |
123.100 |
123.200 |
11 |
| 2012-10-19 |
SPEN.N0000 |
128.000 |
129.000 |
127.100 |
127.100 |
7 |
| 2012-10-18 |
SPEN.N0000 |
123.000 |
129.000 |
123.000 |
128.700 |
11 |
| 2012-10-17 |
SPEN.N0000 |
128.400 |
128.500 |
122.500 |
125.800 |
26 |
| 2012-10-15 |
SPEN.N0000 |
130.500 |
130.500 |
129.000 |
129.000 |
14 |
| 2012-10-12 |
SPEN.N0000 |
132.000 |
132.000 |
130.000 |
131.700 |
5 |
| 2012-10-11 |
SPEN.N0000 |
132.500 |
132.500 |
131.000 |
132.000 |
20 |
| 2012-10-10 |
SPEN.N0000 |
133.900 |
133.900 |
130.000 |
132.900 |
12 |
| 2012-10-09 |
SPEN.N0000 |
133.900 |
133.900 |
130.000 |
130.700 |
19 |
| 2012-10-08 |
SPEN.N0000 |
131.000 |
134.000 |
131.000 |
134.000 |
4 |
| 2012-10-05 |
SPEN.N0000 |
134.900 |
136.300 |
134.900 |
135.000 |
32 |
| 2012-10-04 |
SPEN.N0000 |
133.200 |
135.000 |
131.000 |
134.100 |
21 |
| 2012-10-03 |
SPEN.N0000 |
134.500 |
136.000 |
132.000 |
135.000 |
59 |
| 2012-10-02 |
SPEN.N0000 |
130.000 |
134.000 |
130.000 |
134.000 |
27 |
| 2012-10-01 |
SPEN.N0000 |
130.000 |
132.000 |
130.000 |
130.500 |
24 |
| 2012-09-28 |
SPEN.N0000 |
127.000 |
130.000 |
127.000 |
128.900 |
13 |