AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-06-27 |
SPEN.N0000 |
111.000 |
111.200 |
110.000 |
111.200 |
11 |
| 2012-06-26 |
SPEN.N0000 |
112.000 |
112.000 |
110.000 |
111.000 |
16 |
| 2012-06-25 |
SPEN.N0000 |
112.900 |
112.900 |
111.000 |
111.000 |
6 |
| 2012-06-22 |
SPEN.N0000 |
113.000 |
113.000 |
110.500 |
111.000 |
4 |
| 2012-06-21 |
SPEN.N0000 |
111.000 |
113.500 |
111.000 |
111.000 |
15 |
| 2012-06-20 |
SPEN.N0000 |
110.000 |
110.000 |
110.000 |
110.000 |
4 |
| 2012-06-19 |
SPEN.N0000 |
109.700 |
111.500 |
109.000 |
110.200 |
14 |
| 2012-06-18 |
SPEN.N0000 |
112.000 |
112.000 |
110.200 |
110.300 |
6 |
| 2012-06-15 |
SPEN.N0000 |
112.000 |
113.500 |
110.000 |
111.000 |
14 |
| 2012-06-14 |
SPEN.N0000 |
110.000 |
111.000 |
110.000 |
110.900 |
6 |
| 2012-06-13 |
SPEN.N0000 |
109.000 |
110.000 |
109.000 |
109.900 |
6 |
| 2012-06-12 |
SPEN.N0000 |
109.000 |
109.900 |
109.000 |
109.000 |
32 |
| 2012-06-11 |
SPEN.N0000 |
108.000 |
110.000 |
108.000 |
109.100 |
12 |
| 2012-06-08 |
SPEN.N0000 |
108.000 |
109.800 |
108.000 |
109.000 |
22 |
| 2012-06-07 |
SPEN.N0000 |
109.000 |
109.800 |
108.000 |
109.000 |
48 |
| 2012-06-06 |
SPEN.N0000 |
109.100 |
109.400 |
108.000 |
109.000 |
30 |
| 2012-06-05 |
SPEN.N0000 |
111.000 |
111.000 |
108.000 |
110.400 |
16 |
| 2012-06-01 |
SPEN.N0000 |
112.900 |
112.900 |
110.500 |
110.500 |
2 |
| 2012-05-31 |
SPEN.N0000 |
111.300 |
112.000 |
110.000 |
110.000 |
19 |
| 2012-05-30 |
SPEN.N0000 |
111.300 |
111.900 |
111.000 |
111.300 |
11 |