AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2007-11-15 |
SPEN.N0000 |
390.000 |
390.000 |
390.000 |
390.000 |
5 |
| 2007-11-14 |
SPEN.N0000 |
390.000 |
390.000 |
390.000 |
390.000 |
5 |
| 2007-11-12 |
SPEN.N0000 |
389.750 |
390.000 |
389.750 |
390.000 |
9 |
| 2007-11-07 |
SPEN.N0000 |
390.000 |
390.000 |
390.000 |
390.000 |
1 |
| 2007-10-30 |
SPEN.N0000 |
392.000 |
392.000 |
390.000 |
392.000 |
5 |
| 2007-10-26 |
SPEN.N0000 |
390.000 |
390.000 |
390.000 |
390.000 |
1 |
| 2007-10-24 |
SPEN.N0000 |
395.000 |
395.000 |
390.000 |
390.000 |
3 |
| 2007-10-23 |
SPEN.N0000 |
390.000 |
396.000 |
390.000 |
395.750 |
26 |
| 2007-10-22 |
SPEN.N0000 |
385.000 |
385.000 |
385.000 |
385.000 |
1 |
| 2007-10-19 |
SPEN.N0000 |
385.000 |
385.000 |
385.000 |
385.000 |
3 |
| 2007-10-18 |
SPEN.N0000 |
392.000 |
394.000 |
392.000 |
392.500 |
10 |
| 2007-10-17 |
SPEN.N0000 |
392.000 |
392.000 |
392.000 |
392.000 |
1 |
| 2007-10-16 |
SPEN.N0000 |
390.000 |
394.000 |
360.250 |
385.000 |
5 |
| 2007-10-15 |
SPEN.N0000 |
365.000 |
389.000 |
365.000 |
383.500 |
29 |
| 2007-10-12 |
SPEN.N0000 |
366.000 |
366.000 |
350.000 |
360.750 |
30 |
| 2007-10-10 |
SPEN.N0000 |
350.000 |
350.000 |
350.000 |
350.000 |
2 |
| 2007-10-09 |
SPEN.N0000 |
345.250 |
345.250 |
345.250 |
345.250 |
1 |
| 2007-10-08 |
SPEN.N0000 |
350.000 |
350.000 |
350.000 |
350.000 |
2 |
| 2007-10-05 |
SPEN.N0000 |
345.250 |
350.000 |
345.000 |
349.500 |
10 |
| 2007-10-04 |
SPEN.N0000 |
349.750 |
349.750 |
344.500 |
344.500 |
4 |