AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-24 |
SPEN.N0000 |
610.000 |
630.000 |
610.000 |
610.000 |
12 |
| 2009-08-21 |
SPEN.N0000 |
640.000 |
640.000 |
640.000 |
640.000 |
1 |
| 2009-08-19 |
SPEN.N0000 |
645.000 |
645.000 |
645.000 |
645.000 |
3 |
| 2009-08-18 |
SPEN.N0000 |
645.000 |
645.000 |
644.500 |
645.000 |
7 |
| 2009-08-17 |
SPEN.N0000 |
644.750 |
644.750 |
644.750 |
644.750 |
2 |
| 2009-08-12 |
SPEN.N0000 |
644.750 |
644.750 |
644.750 |
644.750 |
4 |
| 2009-08-10 |
SPEN.N0000 |
644.000 |
645.000 |
644.000 |
645.000 |
4 |
| 2009-08-07 |
SPEN.N0000 |
650.000 |
650.000 |
645.000 |
646.500 |
4 |
| 2009-08-06 |
SPEN.N0000 |
649.750 |
649.750 |
649.750 |
649.750 |
4 |
| 2009-08-03 |
SPEN.N0000 |
649.750 |
649.750 |
649.750 |
649.750 |
2 |
| 2009-07-30 |
SPEN.N0000 |
649.000 |
650.000 |
649.000 |
650.000 |
6 |
| 2009-07-29 |
SPEN.N0000 |
640.000 |
650.000 |
640.000 |
645.000 |
4 |
| 2009-07-28 |
SPEN.N0000 |
650.000 |
660.000 |
645.000 |
646.250 |
21 |
| 2009-07-27 |
SPEN.N0000 |
638.000 |
640.000 |
638.000 |
640.000 |
10 |
| 2009-07-24 |
SPEN.N0000 |
630.000 |
630.000 |
630.000 |
630.000 |
1 |
| 2009-07-23 |
SPEN.N0000 |
639.750 |
640.000 |
639.750 |
640.000 |
3 |
| 2009-07-22 |
SPEN.N0000 |
630.000 |
639.750 |
630.000 |
639.750 |
15 |
| 2009-07-21 |
SPEN.N0000 |
628.000 |
630.000 |
628.000 |
630.000 |
9 |
| 2009-07-20 |
SPEN.N0000 |
630.000 |
630.000 |
628.000 |
628.000 |
4 |
| 2009-07-17 |
SPEN.N0000 |
627.500 |
627.500 |
627.500 |
627.500 |
1 |