AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-06-29 |
SPEN.N0000 |
135.000 |
138.400 |
133.000 |
136.500 |
87 |
| 2011-06-28 |
SPEN.N0000 |
135.000 |
136.000 |
134.100 |
134.600 |
45 |
| 2011-06-27 |
SPEN.N0000 |
135.200 |
137.000 |
134.500 |
135.100 |
84 |
| 2011-06-24 |
SPEN.N0000 |
133.000 |
137.700 |
133.000 |
137.500 |
18 |
| 2011-06-23 |
SPEN.N0000 |
138.000 |
138.000 |
134.000 |
134.300 |
46 |
| 2011-06-22 |
SPEN.N0000 |
141.000 |
141.000 |
138.000 |
138.900 |
48 |
| 2011-06-21 |
SPEN.N0000 |
143.000 |
145.000 |
140.000 |
140.300 |
46 |
| 2011-06-20 |
SPEN.N0000 |
142.500 |
142.500 |
141.600 |
141.700 |
29 |
| 2011-06-17 |
SPEN.N0000 |
145.000 |
145.000 |
143.000 |
143.000 |
24 |
| 2011-06-16 |
SPEN.N0000 |
146.000 |
146.000 |
141.000 |
143.700 |
32 |
| 2011-06-14 |
SPEN.N0000 |
147.000 |
148.000 |
146.200 |
146.500 |
29 |
| 2011-06-13 |
SPEN.N0000 |
148.500 |
148.800 |
147.000 |
147.300 |
33 |
| 2011-06-10 |
SPEN.N0000 |
149.000 |
149.000 |
148.500 |
148.500 |
31 |
| 2011-06-09 |
SPEN.N0000 |
148.500 |
149.000 |
148.400 |
148.600 |
33 |
| 2011-06-08 |
SPEN.N0000 |
147.000 |
148.000 |
146.500 |
147.600 |
19 |
| 2011-06-07 |
SPEN.N0000 |
146.100 |
146.900 |
146.100 |
146.500 |
13 |
| 2011-06-06 |
SPEN.N0000 |
149.000 |
150.000 |
148.000 |
148.100 |
77 |
| 2011-06-03 |
SPEN.N0000 |
145.500 |
150.000 |
145.500 |
149.000 |
60 |
| 2011-06-02 |
SPEN.N0000 |
146.000 |
146.000 |
144.000 |
145.000 |
93 |
| 2011-06-01 |
SPEN.N0000 |
150.000 |
150.000 |
145.000 |
146.000 |
53 |