AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-09-16 |
SPEN.N0000 |
2999.900 |
3000.000 |
2921.300 |
2996.300 |
63 |
| 2010-09-15 |
SPEN.N0000 |
3000.000 |
3000.000 |
2875.000 |
2982.500 |
45 |
| 2010-09-14 |
SPEN.N0000 |
2999.000 |
3050.000 |
2900.000 |
2996.800 |
166 |
| 2010-09-13 |
SPEN.N0000 |
2900.000 |
2935.000 |
2850.000 |
2908.400 |
88 |
| 2010-09-09 |
SPEN.N0000 |
2900.000 |
2948.900 |
2800.000 |
2819.300 |
100 |
| 2010-09-08 |
SPEN.N0000 |
2745.300 |
3000.000 |
2745.300 |
2785.400 |
184 |
| 2010-09-07 |
SPEN.N0000 |
2500.000 |
2745.300 |
2500.000 |
2745.300 |
198 |
| 2010-09-06 |
SPEN.N0000 |
2492.000 |
2500.000 |
2480.000 |
2495.800 |
35 |
| 2010-09-03 |
SPEN.N0000 |
2500.000 |
2520.000 |
2480.000 |
2492.000 |
50 |
| 2010-09-02 |
SPEN.N0000 |
2500.000 |
2540.000 |
2499.900 |
2500.000 |
95 |
| 2010-09-01 |
SPEN.N0000 |
2550.000 |
2550.000 |
2460.000 |
2499.500 |
60 |
| 2010-08-31 |
SPEN.N0000 |
2600.000 |
2600.000 |
2450.000 |
2505.800 |
79 |
| 2010-08-30 |
SPEN.N0000 |
2590.000 |
2590.000 |
2540.000 |
2544.300 |
97 |
| 2010-08-27 |
SPEN.N0000 |
2590.000 |
2595.100 |
2581.000 |
2588.500 |
41 |
| 2010-08-26 |
SPEN.N0000 |
2610.000 |
2610.000 |
2577.000 |
2597.400 |
70 |
| 2010-08-25 |
SPEN.N0000 |
2706.000 |
2706.000 |
2600.000 |
2629.400 |
83 |
| 2010-08-23 |
SPEN.N0000 |
2708.400 |
2708.400 |
2672.000 |
2706.000 |
83 |
| 2010-08-20 |
SPEN.N0000 |
2708.500 |
2708.500 |
2649.000 |
2701.600 |
444 |
| 2010-08-19 |
SPEN.N0000 |
2462.300 |
2462.300 |
2462.300 |
2462.300 |
4 |
| 2010-08-18 |
SPEN.N0000 |
2238.500 |
2238.500 |
2238.500 |
2238.500 |
5 |