AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-12-09 |
SPEN.N0000 |
260.500 |
260.500 |
255.000 |
255.000 |
6 |
| 2003-12-05 |
SPEN.N0000 |
250.000 |
255.000 |
250.000 |
255.000 |
15 |
| 2003-12-04 |
SPEN.N0000 |
250.000 |
250.000 |
246.000 |
249.750 |
24 |
| 2003-12-03 |
SPEN.N0000 |
260.000 |
260.000 |
260.000 |
260.000 |
6 |
| 2003-12-02 |
SPEN.N0000 |
260.000 |
265.000 |
260.000 |
263.750 |
17 |
| 2003-12-01 |
SPEN.N0000 |
260.000 |
260.000 |
250.500 |
257.250 |
11 |
| 2003-11-28 |
SPEN.N0000 |
252.000 |
260.000 |
252.000 |
260.000 |
7 |
| 2003-11-27 |
SPEN.N0000 |
260.000 |
260.000 |
260.000 |
260.000 |
7 |
| 2003-11-25 |
SPEN.N0000 |
260.000 |
260.000 |
260.000 |
260.000 |
3 |
| 2003-11-24 |
SPEN.N0000 |
265.000 |
265.000 |
265.000 |
265.000 |
2 |
| 2003-11-21 |
SPEN.N0000 |
271.250 |
271.250 |
271.000 |
271.000 |
5 |
| 2003-11-20 |
SPEN.N0000 |
275.000 |
275.000 |
270.000 |
270.000 |
5 |
| 2003-11-19 |
SPEN.N0000 |
271.000 |
271.000 |
271.000 |
271.000 |
3 |
| 2003-11-18 |
SPEN.N0000 |
265.000 |
265.500 |
260.000 |
260.000 |
28 |
| 2003-11-17 |
SPEN.N0000 |
260.250 |
267.250 |
260.250 |
266.500 |
5 |
| 2003-11-14 |
SPEN.N0000 |
280.000 |
280.000 |
260.000 |
260.250 |
22 |
| 2003-11-13 |
SPEN.N0000 |
280.000 |
280.000 |
280.000 |
280.000 |
3 |
| 2003-11-12 |
SPEN.N0000 |
280.000 |
280.000 |
275.000 |
275.000 |
8 |
| 2003-11-11 |
SPEN.N0000 |
275.000 |
275.000 |
275.000 |
275.000 |
2 |
| 2003-11-10 |
SPEN.N0000 |
270.000 |
290.000 |
260.000 |
289.000 |
8 |