AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-08-29 |
SPEN.N0000 |
112.500 |
114.000 |
112.500 |
112.900 |
10 |
| 2012-08-28 |
SPEN.N0000 |
111.500 |
113.000 |
111.000 |
111.500 |
12 |
| 2012-08-27 |
SPEN.N0000 |
111.000 |
111.500 |
111.000 |
111.000 |
9 |
| 2012-08-24 |
SPEN.N0000 |
111.500 |
112.000 |
111.000 |
111.000 |
7 |
| 2012-08-23 |
SPEN.N0000 |
112.000 |
112.000 |
111.000 |
111.300 |
3 |
| 2012-08-22 |
SPEN.N0000 |
110.000 |
111.000 |
110.000 |
110.700 |
32 |
| 2012-08-21 |
SPEN.N0000 |
108.100 |
110.000 |
108.000 |
110.000 |
10 |
| 2012-08-20 |
SPEN.N0000 |
108.200 |
112.000 |
100.000 |
108.000 |
9 |
| 2012-08-16 |
SPEN.N0000 |
109.200 |
109.200 |
109.200 |
109.200 |
1 |
| 2012-08-15 |
SPEN.N0000 |
108.200 |
110.000 |
108.200 |
109.100 |
9 |
| 2012-08-14 |
SPEN.N0000 |
110.000 |
110.000 |
108.000 |
108.300 |
9 |
| 2012-08-13 |
SPEN.N0000 |
110.000 |
110.000 |
110.000 |
110.000 |
5 |
| 2012-08-10 |
SPEN.N0000 |
108.900 |
110.000 |
108.900 |
110.000 |
2 |
| 2012-08-09 |
SPEN.N0000 |
109.000 |
110.000 |
109.000 |
109.000 |
3 |
| 2012-08-08 |
SPEN.N0000 |
110.000 |
110.000 |
109.500 |
110.000 |
9 |
| 2012-08-07 |
SPEN.N0000 |
110.000 |
110.000 |
109.700 |
109.700 |
5 |
| 2012-08-06 |
SPEN.N0000 |
110.500 |
110.500 |
110.000 |
110.000 |
6 |
| 2012-08-03 |
SPEN.N0000 |
111.500 |
111.500 |
108.100 |
110.000 |
23 |
| 2012-08-02 |
SPEN.N0000 |
110.100 |
110.100 |
110.000 |
110.000 |
4 |
| 2012-07-31 |
SPEN.N0000 |
110.000 |
110.100 |
108.100 |
110.000 |
8 |