AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-06-09 |
SPEN.N0000 |
180.000 |
182.000 |
180.000 |
181.000 |
32 |
| 2003-06-05 |
SPEN.N0000 |
175.000 |
180.000 |
175.000 |
176.250 |
11 |
| 2003-06-04 |
SPEN.N0000 |
175.000 |
175.000 |
174.000 |
175.000 |
33 |
| 2003-06-03 |
SPEN.N0000 |
170.000 |
170.000 |
170.000 |
170.000 |
12 |
| 2003-06-02 |
SPEN.N0000 |
167.250 |
167.250 |
167.000 |
167.000 |
4 |
| 2003-05-30 |
SPEN.N0000 |
165.000 |
165.250 |
165.000 |
165.250 |
20 |
| 2003-05-29 |
SPEN.N0000 |
158.000 |
165.000 |
158.000 |
163.500 |
29 |
| 2003-05-28 |
SPEN.N0000 |
157.750 |
159.000 |
157.750 |
158.000 |
10 |
| 2003-05-27 |
SPEN.N0000 |
159.000 |
159.000 |
158.000 |
158.000 |
3 |
| 2003-05-23 |
SPEN.N0000 |
159.000 |
160.000 |
159.000 |
159.000 |
10 |
| 2003-05-22 |
SPEN.N0000 |
160.000 |
161.000 |
160.000 |
160.750 |
9 |
| 2003-05-21 |
SPEN.N0000 |
161.000 |
161.250 |
160.000 |
160.000 |
23 |
| 2003-05-20 |
SPEN.N0000 |
160.000 |
161.000 |
160.000 |
160.250 |
26 |
| 2003-05-19 |
SPEN.N0000 |
156.250 |
160.000 |
156.250 |
159.750 |
10 |
| 2003-05-13 |
SPEN.N0000 |
149.750 |
158.000 |
149.750 |
156.250 |
22 |
| 2003-05-12 |
SPEN.N0000 |
150.000 |
150.000 |
150.000 |
150.000 |
1 |
| 2003-05-09 |
SPEN.N0000 |
151.000 |
151.000 |
151.000 |
151.000 |
2 |
| 2003-05-08 |
SPEN.N0000 |
152.000 |
153.000 |
152.000 |
152.500 |
9 |
| 2003-05-07 |
SPEN.N0000 |
152.000 |
152.000 |
151.750 |
152.000 |
17 |
| 2003-05-06 |
SPEN.N0000 |
148.000 |
152.000 |
148.000 |
150.750 |
14 |