AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-08-10 |
SPEN.N0000 |
297.000 |
297.000 |
296.000 |
296.000 |
11 |
| 2004-08-09 |
SPEN.N0000 |
297.000 |
297.000 |
297.000 |
297.000 |
1 |
| 2004-08-06 |
SPEN.N0000 |
300.000 |
306.000 |
300.000 |
302.250 |
6 |
| 2004-08-05 |
SPEN.N0000 |
300.000 |
306.000 |
300.000 |
305.250 |
4 |
| 2004-08-04 |
SPEN.N0000 |
310.000 |
310.000 |
307.500 |
307.750 |
5 |
| 2004-08-03 |
SPEN.N0000 |
295.000 |
310.000 |
295.000 |
305.250 |
18 |
| 2004-08-02 |
SPEN.N0000 |
295.000 |
296.000 |
295.000 |
295.250 |
8 |
| 2004-07-30 |
SPEN.N0000 |
298.000 |
300.000 |
298.000 |
299.000 |
23 |
| 2004-07-29 |
SPEN.N0000 |
296.500 |
298.500 |
296.500 |
297.000 |
3 |
| 2004-07-28 |
SPEN.N0000 |
296.250 |
296.250 |
295.500 |
295.500 |
2 |
| 2004-07-27 |
SPEN.N0000 |
296.500 |
296.500 |
295.750 |
296.250 |
22 |
| 2004-07-26 |
SPEN.N0000 |
298.000 |
299.750 |
298.000 |
299.750 |
17 |
| 2004-07-23 |
SPEN.N0000 |
299.000 |
300.000 |
295.000 |
298.250 |
24 |
| 2004-07-22 |
SPEN.N0000 |
299.500 |
299.750 |
295.000 |
295.250 |
9 |
| 2004-07-21 |
SPEN.N0000 |
297.750 |
297.750 |
295.000 |
295.000 |
2 |
| 2004-07-20 |
SPEN.N0000 |
295.000 |
295.000 |
290.000 |
295.000 |
8 |
| 2004-07-19 |
SPEN.N0000 |
297.000 |
297.000 |
290.000 |
295.000 |
3 |
| 2004-07-16 |
SPEN.N0000 |
296.750 |
299.750 |
290.000 |
290.000 |
14 |
| 2004-07-15 |
SPEN.N0000 |
295.000 |
297.000 |
295.000 |
296.500 |
21 |
| 2004-07-14 |
SPEN.N0000 |
293.000 |
297.000 |
290.000 |
291.500 |
14 |