AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-08-17 |
SPEN.N0000 |
2035.000 |
2035.000 |
2035.000 |
2035.000 |
3 |
| 2010-08-13 |
SPEN.N0000 |
1750.000 |
1850.000 |
1750.000 |
1850.000 |
6 |
| 2010-08-12 |
SPEN.N0000 |
1750.000 |
1825.000 |
1750.000 |
1825.000 |
2 |
| 2010-08-11 |
SPEN.N0000 |
1850.000 |
1850.000 |
1800.000 |
1800.000 |
2 |
| 2010-08-10 |
SPEN.N0000 |
1800.000 |
1875.000 |
1750.000 |
1850.000 |
36 |
| 2010-08-09 |
SPEN.N0000 |
1700.000 |
1836.000 |
1700.000 |
1803.000 |
12 |
| 2010-08-06 |
SPEN.N0000 |
1900.000 |
1900.000 |
1875.000 |
1875.000 |
2 |
| 2010-08-05 |
SPEN.N0000 |
1900.000 |
1939.900 |
1875.000 |
1911.400 |
15 |
| 2010-08-04 |
SPEN.N0000 |
1900.000 |
1950.000 |
1900.000 |
1942.300 |
32 |
| 2010-08-03 |
SPEN.N0000 |
1910.000 |
1910.000 |
1900.000 |
1904.600 |
9 |
| 2010-08-02 |
SPEN.N0000 |
1900.000 |
1900.000 |
1890.000 |
1900.000 |
19 |
| 2010-07-30 |
SPEN.N0000 |
1900.000 |
1975.000 |
1900.000 |
1924.500 |
17 |
| 2010-07-29 |
SPEN.N0000 |
1950.000 |
1999.750 |
1850.000 |
1855.000 |
6 |
| 2010-07-28 |
SPEN.N0000 |
1800.000 |
1900.000 |
1800.000 |
1900.000 |
19 |
| 2010-07-27 |
SPEN.N0000 |
1800.000 |
1800.000 |
1800.000 |
1800.000 |
10 |
| 2010-07-26 |
SPEN.N0000 |
1700.000 |
1800.000 |
1700.000 |
1800.000 |
5 |
| 2010-07-23 |
SPEN.N0000 |
1650.000 |
1700.000 |
1650.000 |
1700.000 |
15 |
| 2010-07-22 |
SPEN.N0000 |
1650.250 |
1650.250 |
1650.000 |
1650.000 |
7 |
| 2010-07-21 |
SPEN.N0000 |
1620.000 |
1650.250 |
1620.000 |
1650.250 |
6 |
| 2010-07-20 |
SPEN.N0000 |
1600.000 |
1620.000 |
1600.000 |
1605.750 |
4 |