AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 1999-07-30 |
SPEN.N0000 |
124.500 |
128.000 |
124.250 |
125.500 |
23 |
| 1999-07-29 |
SPEN.N0000 |
128.000 |
129.000 |
124.000 |
124.250 |
23 |
| 1999-07-27 |
SPEN.N0000 |
125.500 |
128.250 |
125.500 |
128.000 |
34 |
| 1999-07-26 |
SPEN.N0000 |
125.000 |
130.000 |
120.000 |
125.500 |
71 |
| 1999-07-23 |
SPEN.N0000 |
116.000 |
125.000 |
115.000 |
124.000 |
69 |
| 1999-07-22 |
SPEN.N0000 |
114.000 |
116.000 |
114.000 |
116.000 |
47 |
| 1999-07-21 |
SPEN.N0000 |
110.000 |
110.250 |
110.000 |
110.250 |
10 |
| 1999-07-20 |
SPEN.N0000 |
110.000 |
110.000 |
107.000 |
107.500 |
25 |
| 1999-07-19 |
SPEN.N0000 |
110.000 |
110.000 |
107.500 |
110.000 |
35 |
| 1999-07-16 |
SPEN.N0000 |
111.000 |
116.000 |
111.000 |
115.000 |
173 |
| 1999-07-15 |
SPEN.N0000 |
101.500 |
110.000 |
101.500 |
110.000 |
64 |
| 1999-07-14 |
SPEN.N0000 |
100.000 |
100.000 |
100.000 |
100.000 |
5 |
| 1999-07-13 |
SPEN.N0000 |
98.000 |
100.000 |
98.000 |
100.000 |
16 |
| 1999-07-12 |
SPEN.N0000 |
97.500 |
98.000 |
97.500 |
98.000 |
9 |
| 1999-07-09 |
SPEN.N0000 |
97.750 |
97.750 |
97.750 |
97.750 |
2 |
| 1999-07-08 |
SPEN.N0000 |
98.250 |
98.250 |
98.000 |
98.000 |
7 |
| 1999-07-07 |
SPEN.N0000 |
98.250 |
98.250 |
98.250 |
98.250 |
1 |
| 1999-07-06 |
SPEN.N0000 |
98.000 |
98.000 |
98.000 |
98.000 |
3 |
| 1999-07-05 |
SPEN.N0000 |
98.000 |
98.000 |
98.000 |
98.000 |
1 |
| 1999-07-02 |
SPEN.N0000 |
98.000 |
98.000 |
97.750 |
97.750 |
8 |