AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-06-12 |
SPEN.N0000 |
660.000 |
660.000 |
649.000 |
650.000 |
17 |
| 2009-06-11 |
SPEN.N0000 |
669.000 |
675.000 |
664.000 |
671.250 |
74 |
| 2009-06-10 |
SPEN.N0000 |
600.000 |
669.000 |
600.000 |
663.750 |
140 |
| 2009-06-09 |
SPEN.N0000 |
575.000 |
600.000 |
575.000 |
599.000 |
32 |
| 2009-06-08 |
SPEN.N0000 |
525.000 |
575.000 |
525.000 |
559.000 |
45 |
| 2009-06-05 |
SPEN.N0000 |
485.000 |
525.000 |
485.000 |
517.000 |
78 |
| 2009-06-04 |
SPEN.N0000 |
474.000 |
480.750 |
470.000 |
475.250 |
14 |
| 2009-06-03 |
SPEN.N0000 |
470.000 |
475.000 |
470.000 |
474.250 |
2 |
| 2009-06-02 |
SPEN.N0000 |
470.000 |
470.000 |
470.000 |
470.000 |
1 |
| 2009-06-01 |
SPEN.N0000 |
474.000 |
475.000 |
474.000 |
475.000 |
3 |
| 2009-05-29 |
SPEN.N0000 |
474.250 |
474.250 |
474.000 |
474.000 |
4 |
| 2009-05-28 |
SPEN.N0000 |
439.000 |
475.000 |
439.000 |
458.000 |
19 |
| 2009-05-27 |
SPEN.N0000 |
425.000 |
425.000 |
425.000 |
425.000 |
3 |
| 2009-05-26 |
SPEN.N0000 |
418.000 |
425.000 |
418.000 |
418.000 |
3 |
| 2009-05-25 |
SPEN.N0000 |
430.000 |
440.000 |
425.000 |
428.500 |
10 |
| 2009-05-22 |
SPEN.N0000 |
420.000 |
420.000 |
420.000 |
420.000 |
4 |
| 2009-05-21 |
SPEN.N0000 |
376.000 |
425.000 |
376.000 |
420.750 |
23 |
| 2009-05-19 |
SPEN.N0000 |
367.000 |
376.250 |
367.000 |
376.000 |
18 |
| 2009-05-18 |
SPEN.N0000 |
350.000 |
365.000 |
350.000 |
365.000 |
28 |
| 2009-05-14 |
SPEN.N0000 |
335.000 |
336.000 |
335.000 |
335.750 |
3 |