AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-09-26 |
SPEN.N0000 |
132.200 |
133.500 |
132.200 |
133.500 |
8 |
| 2011-09-23 |
SPEN.N0000 |
135.500 |
135.500 |
132.000 |
132.000 |
35 |
| 2011-09-22 |
SPEN.N0000 |
135.600 |
136.100 |
135.100 |
135.500 |
21 |
| 2011-09-21 |
SPEN.N0000 |
137.000 |
137.000 |
135.500 |
136.000 |
11 |
| 2011-09-20 |
SPEN.N0000 |
135.200 |
137.100 |
135.200 |
137.100 |
13 |
| 2011-09-16 |
SPEN.N0000 |
135.600 |
138.500 |
135.600 |
137.700 |
24 |
| 2011-09-15 |
SPEN.N0000 |
136.000 |
137.000 |
135.000 |
136.000 |
19 |
| 2011-09-14 |
SPEN.N0000 |
139.900 |
139.900 |
137.000 |
137.000 |
19 |
| 2011-09-13 |
SPEN.N0000 |
139.100 |
140.000 |
139.000 |
139.000 |
18 |
| 2011-09-12 |
SPEN.N0000 |
140.000 |
140.300 |
139.000 |
139.600 |
24 |
| 2011-09-09 |
SPEN.N0000 |
140.000 |
142.000 |
139.000 |
140.000 |
16 |
| 2011-09-08 |
SPEN.N0000 |
139.500 |
139.500 |
139.000 |
139.100 |
10 |
| 2011-09-07 |
SPEN.N0000 |
140.000 |
140.000 |
139.000 |
139.100 |
34 |
| 2011-09-06 |
SPEN.N0000 |
140.000 |
141.000 |
140.000 |
140.000 |
21 |
| 2011-09-05 |
SPEN.N0000 |
140.100 |
140.200 |
139.000 |
140.000 |
36 |
| 2011-09-02 |
SPEN.N0000 |
139.600 |
142.700 |
139.600 |
140.300 |
19 |
| 2011-09-01 |
SPEN.N0000 |
143.000 |
143.000 |
138.000 |
139.600 |
19 |
| 2011-08-30 |
SPEN.N0000 |
139.000 |
140.000 |
139.000 |
139.000 |
31 |
| 2011-08-29 |
SPEN.N0000 |
135.700 |
137.000 |
135.700 |
137.000 |
7 |
| 2011-08-26 |
SPEN.N0000 |
139.900 |
142.700 |
132.000 |
140.000 |
14 |