AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-05-08 |
SPEN.N0000 |
540.000 |
540.000 |
540.000 |
540.000 |
18 |
| 2008-05-07 |
SPEN.N0000 |
544.000 |
550.000 |
544.000 |
548.750 |
7 |
| 2008-05-06 |
SPEN.N0000 |
544.750 |
544.750 |
544.750 |
544.750 |
2 |
| 2008-05-05 |
SPEN.N0000 |
535.000 |
540.000 |
535.000 |
540.000 |
6 |
| 2008-05-02 |
SPEN.N0000 |
510.000 |
510.000 |
510.000 |
510.000 |
3 |
| 2008-04-30 |
SPEN.N0000 |
505.000 |
505.000 |
505.000 |
505.000 |
3 |
| 2008-04-29 |
SPEN.N0000 |
500.000 |
500.000 |
500.000 |
500.000 |
6 |
| 2008-04-28 |
SPEN.N0000 |
500.000 |
510.000 |
500.000 |
510.000 |
14 |
| 2008-04-25 |
SPEN.N0000 |
475.000 |
500.000 |
475.000 |
500.000 |
28 |
| 2008-04-24 |
SPEN.N0000 |
473.000 |
475.000 |
473.000 |
475.000 |
3 |
| 2008-04-23 |
SPEN.N0000 |
465.000 |
473.000 |
465.000 |
473.000 |
9 |
| 2008-04-22 |
SPEN.N0000 |
462.000 |
462.000 |
460.000 |
460.000 |
4 |
| 2008-04-21 |
SPEN.N0000 |
455.500 |
455.500 |
455.500 |
455.500 |
3 |
| 2008-04-15 |
SPEN.N0000 |
456.000 |
456.000 |
455.000 |
455.500 |
2 |
| 2008-04-08 |
SPEN.N0000 |
435.250 |
440.000 |
435.250 |
440.000 |
4 |
| 2008-04-07 |
SPEN.N0000 |
435.500 |
435.500 |
430.000 |
435.250 |
3 |
| 2008-04-04 |
SPEN.N0000 |
435.500 |
435.750 |
435.500 |
435.750 |
3 |
| 2008-04-03 |
SPEN.N0000 |
435.000 |
435.500 |
435.000 |
435.250 |
5 |
| 2008-04-02 |
SPEN.N0000 |
435.000 |
435.000 |
435.000 |
435.000 |
1 |
| 2008-04-01 |
SPEN.N0000 |
435.000 |
435.000 |
435.000 |
435.000 |
2 |