AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-10-27 |
SPEN.N0000 |
127.000 |
128.000 |
127.000 |
127.000 |
20 |
| 2011-10-25 |
SPEN.N0000 |
127.000 |
127.900 |
127.000 |
127.900 |
8 |
| 2011-10-24 |
SPEN.N0000 |
127.000 |
129.500 |
126.900 |
127.400 |
8 |
| 2011-10-21 |
SPEN.N0000 |
127.000 |
127.000 |
126.500 |
126.500 |
3 |
| 2011-10-20 |
SPEN.N0000 |
127.000 |
130.500 |
127.000 |
129.200 |
17 |
| 2011-10-19 |
SPEN.N0000 |
131.000 |
131.000 |
128.000 |
129.200 |
13 |
| 2011-10-18 |
SPEN.N0000 |
131.000 |
131.000 |
129.000 |
129.700 |
37 |
| 2011-10-17 |
SPEN.N0000 |
133.200 |
133.500 |
132.000 |
132.500 |
27 |
| 2011-10-14 |
SPEN.N0000 |
133.200 |
133.800 |
133.100 |
133.100 |
16 |
| 2011-10-13 |
SPEN.N0000 |
133.800 |
134.000 |
133.100 |
133.200 |
9 |
| 2011-10-12 |
SPEN.N0000 |
133.800 |
134.000 |
133.800 |
134.000 |
15 |
| 2011-10-10 |
SPEN.N0000 |
145.800 |
145.800 |
134.500 |
135.100 |
8 |
| 2011-10-07 |
SPEN.N0000 |
133.500 |
139.000 |
133.200 |
135.200 |
8 |
| 2011-10-06 |
SPEN.N0000 |
135.300 |
137.000 |
135.000 |
135.100 |
18 |
| 2011-10-05 |
SPEN.N0000 |
135.000 |
135.300 |
135.000 |
135.300 |
8 |
| 2011-10-04 |
SPEN.N0000 |
135.200 |
135.500 |
135.200 |
135.200 |
9 |
| 2011-09-30 |
SPEN.N0000 |
134.000 |
135.000 |
134.000 |
135.000 |
10 |
| 2011-09-29 |
SPEN.N0000 |
133.000 |
134.900 |
133.000 |
134.000 |
12 |
| 2011-09-28 |
SPEN.N0000 |
133.000 |
133.000 |
132.700 |
133.000 |
13 |
| 2011-09-27 |
SPEN.N0000 |
132.500 |
133.500 |
132.500 |
133.000 |
5 |