AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-10-07 |
SPEN.N0000 |
295.000 |
299.000 |
295.000 |
299.000 |
6 |
| 2003-10-06 |
SPEN.N0000 |
294.750 |
295.000 |
294.750 |
295.000 |
11 |
| 2003-10-03 |
SPEN.N0000 |
290.500 |
295.000 |
290.000 |
294.750 |
15 |
| 2003-10-02 |
SPEN.N0000 |
291.000 |
291.000 |
290.500 |
290.500 |
2 |
| 2003-10-01 |
SPEN.N0000 |
291.750 |
291.750 |
291.000 |
291.000 |
2 |
| 2003-09-30 |
SPEN.N0000 |
295.000 |
295.000 |
290.000 |
291.750 |
10 |
| 2003-09-29 |
SPEN.N0000 |
288.750 |
299.000 |
288.750 |
295.500 |
4 |
| 2003-09-26 |
SPEN.N0000 |
282.000 |
285.000 |
278.000 |
284.000 |
17 |
| 2003-09-25 |
SPEN.N0000 |
285.000 |
285.250 |
280.000 |
283.000 |
22 |
| 2003-09-24 |
SPEN.N0000 |
285.000 |
290.000 |
285.000 |
285.250 |
26 |
| 2003-09-23 |
SPEN.N0000 |
275.000 |
280.000 |
270.000 |
279.000 |
36 |
| 2003-09-22 |
SPEN.N0000 |
265.000 |
290.000 |
264.000 |
275.000 |
53 |
| 2003-09-19 |
SPEN.N0000 |
260.000 |
263.000 |
260.000 |
263.000 |
20 |
| 2003-09-18 |
SPEN.N0000 |
260.000 |
260.000 |
257.000 |
259.000 |
10 |
| 2003-09-17 |
SPEN.N0000 |
260.000 |
260.000 |
257.500 |
259.500 |
12 |
| 2003-09-16 |
SPEN.N0000 |
260.000 |
260.000 |
255.000 |
255.750 |
16 |
| 2003-09-15 |
SPEN.N0000 |
260.000 |
264.000 |
253.000 |
255.750 |
21 |
| 2003-09-12 |
SPEN.N0000 |
260.000 |
260.000 |
258.750 |
259.750 |
36 |
| 2003-09-11 |
SPEN.N0000 |
245.000 |
250.000 |
245.000 |
249.750 |
46 |
| 2003-09-09 |
SPEN.N0000 |
239.000 |
240.250 |
238.500 |
239.500 |
22 |