AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-06-11 |
SPEN.N0000 |
1556.000 |
1600.000 |
1550.000 |
1599.750 |
17 |
| 2010-06-10 |
SPEN.N0000 |
1570.000 |
1570.000 |
1570.000 |
1570.000 |
1 |
| 2010-06-09 |
SPEN.N0000 |
1556.000 |
1556.000 |
1556.000 |
1556.000 |
1 |
| 2010-06-08 |
SPEN.N0000 |
1555.000 |
1556.000 |
1555.000 |
1555.750 |
8 |
| 2010-06-07 |
SPEN.N0000 |
1555.000 |
1555.000 |
1555.000 |
1555.000 |
5 |
| 2010-06-04 |
SPEN.N0000 |
1552.000 |
1555.000 |
1550.000 |
1555.000 |
14 |
| 2010-06-02 |
SPEN.N0000 |
1551.000 |
1552.000 |
1551.000 |
1551.750 |
19 |
| 2010-06-01 |
SPEN.N0000 |
1551.000 |
1552.000 |
1551.000 |
1552.000 |
11 |
| 2010-05-31 |
SPEN.N0000 |
1550.000 |
1552.000 |
1550.000 |
1552.000 |
3 |
| 2010-05-25 |
SPEN.N0000 |
1551.000 |
1551.000 |
1550.000 |
1550.000 |
5 |
| 2010-05-21 |
SPEN.N0000 |
1550.000 |
1550.250 |
1550.000 |
1550.250 |
6 |
| 2010-05-20 |
SPEN.N0000 |
1550.000 |
1550.750 |
1550.000 |
1550.750 |
13 |
| 2010-05-19 |
SPEN.N0000 |
1550.000 |
1550.000 |
1550.000 |
1550.000 |
1 |
| 2010-05-18 |
SPEN.N0000 |
1550.000 |
1575.000 |
1550.000 |
1550.250 |
52 |
| 2010-05-17 |
SPEN.N0000 |
1550.000 |
1575.000 |
1550.000 |
1550.750 |
10 |
| 2010-05-14 |
SPEN.N0000 |
1500.250 |
1599.000 |
1500.000 |
1552.500 |
51 |
| 2010-05-13 |
SPEN.N0000 |
1490.000 |
1500.000 |
1490.000 |
1499.250 |
11 |
| 2010-05-12 |
SPEN.N0000 |
1450.250 |
1450.250 |
1450.250 |
1450.250 |
1 |
| 2010-05-10 |
SPEN.N0000 |
1450.000 |
1450.000 |
1450.000 |
1450.000 |
6 |
| 2010-05-07 |
SPEN.N0000 |
1450.000 |
1450.000 |
1450.000 |
1450.000 |
42 |