AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-01-26 |
SPEN.N0000 |
260.000 |
270.000 |
260.000 |
269.500 |
25 |
| 2004-01-23 |
SPEN.N0000 |
254.750 |
255.000 |
254.750 |
254.750 |
5 |
| 2004-01-22 |
SPEN.N0000 |
255.000 |
255.500 |
255.000 |
255.000 |
15 |
| 2004-01-21 |
SPEN.N0000 |
250.000 |
250.000 |
250.000 |
250.000 |
10 |
| 2004-01-20 |
SPEN.N0000 |
241.000 |
245.000 |
241.000 |
243.250 |
3 |
| 2004-01-19 |
SPEN.N0000 |
230.000 |
241.250 |
230.000 |
241.000 |
11 |
| 2004-01-16 |
SPEN.N0000 |
260.000 |
260.000 |
260.000 |
260.000 |
1 |
| 2004-01-14 |
SPEN.N0000 |
259.750 |
260.250 |
259.750 |
260.000 |
17 |
| 2004-01-09 |
SPEN.N0000 |
261.000 |
261.000 |
261.000 |
261.000 |
3 |
| 2004-01-08 |
SPEN.N0000 |
240.000 |
260.000 |
240.000 |
257.250 |
8 |
| 2004-01-06 |
SPEN.N0000 |
260.000 |
260.000 |
258.500 |
258.500 |
4 |
| 2004-01-05 |
SPEN.N0000 |
255.000 |
260.000 |
255.000 |
255.250 |
8 |
| 2004-01-02 |
SPEN.N0000 |
250.000 |
255.000 |
249.500 |
250.000 |
10 |
| 2003-12-30 |
SPEN.N0000 |
252.000 |
252.000 |
252.000 |
252.000 |
2 |
| 2003-12-24 |
SPEN.N0000 |
250.000 |
250.000 |
250.000 |
250.000 |
1 |
| 2003-12-23 |
SPEN.N0000 |
250.000 |
250.000 |
250.000 |
250.000 |
9 |
| 2003-12-22 |
SPEN.N0000 |
249.000 |
250.000 |
249.000 |
250.000 |
9 |
| 2003-12-19 |
SPEN.N0000 |
250.000 |
250.000 |
250.000 |
250.000 |
15 |
| 2003-12-12 |
SPEN.N0000 |
254.000 |
258.000 |
254.000 |
255.500 |
4 |
| 2003-12-10 |
SPEN.N0000 |
255.000 |
255.000 |
255.000 |
255.000 |
4 |