AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-05-29 |
SPEN.N0000 |
110.100 |
111.300 |
110.000 |
110.200 |
25 |
| 2012-05-28 |
SPEN.N0000 |
110.200 |
111.900 |
110.000 |
110.100 |
15 |
| 2012-05-25 |
SPEN.N0000 |
112.000 |
112.000 |
112.000 |
112.000 |
2 |
| 2012-05-24 |
SPEN.N0000 |
111.900 |
111.900 |
110.000 |
110.000 |
15 |
| 2012-05-23 |
SPEN.N0000 |
112.000 |
112.000 |
108.000 |
108.700 |
26 |
| 2012-05-22 |
SPEN.N0000 |
114.700 |
115.000 |
113.600 |
114.200 |
27 |
| 2012-05-21 |
SPEN.N0000 |
114.800 |
114.800 |
110.500 |
113.600 |
7 |
| 2012-05-18 |
SPEN.N0000 |
114.000 |
114.700 |
114.000 |
114.000 |
8 |
| 2012-05-17 |
SPEN.N0000 |
112.000 |
114.900 |
112.000 |
114.200 |
14 |
| 2012-05-16 |
SPEN.N0000 |
111.500 |
115.000 |
111.500 |
114.800 |
30 |
| 2012-05-15 |
SPEN.N0000 |
111.400 |
111.900 |
111.000 |
111.200 |
6 |
| 2012-05-14 |
SPEN.N0000 |
110.100 |
111.400 |
110.100 |
111.000 |
21 |
| 2012-05-11 |
SPEN.N0000 |
110.600 |
112.000 |
110.600 |
110.700 |
14 |
| 2012-05-10 |
SPEN.N0000 |
112.000 |
112.000 |
110.600 |
111.300 |
8 |
| 2012-05-09 |
SPEN.N0000 |
112.700 |
112.700 |
112.000 |
112.500 |
16 |
| 2012-05-08 |
SPEN.N0000 |
113.800 |
113.800 |
110.000 |
110.100 |
9 |
| 2012-05-04 |
SPEN.N0000 |
113.500 |
113.500 |
110.200 |
111.100 |
9 |
| 2012-05-03 |
SPEN.N0000 |
110.000 |
112.500 |
110.000 |
110.000 |
28 |
| 2012-05-02 |
SPEN.N0000 |
110.000 |
112.000 |
110.000 |
111.500 |
8 |
| 2012-04-30 |
SPEN.N0000 |
111.500 |
112.000 |
110.000 |
110.500 |
12 |