AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-15 |
SPEN.N0000 |
61.500 |
62.000 |
59.000 |
59.600 |
156 |
2020-12-14 |
SPEN.N0000 |
62.300 |
62.500 |
61.400 |
62.000 |
290 |
2020-12-11 |
SPEN.N0000 |
60.000 |
62.500 |
59.500 |
61.400 |
181 |
2020-12-10 |
SPEN.N0000 |
62.900 |
62.900 |
60.000 |
60.100 |
187 |
2020-12-09 |
SPEN.N0000 |
60.000 |
62.900 |
58.900 |
61.300 |
269 |
2020-12-08 |
SPEN.N0000 |
58.000 |
61.000 |
58.000 |
60.000 |
397 |
2020-12-07 |
SPEN.N0000 |
55.100 |
57.800 |
55.100 |
57.500 |
276 |
2020-12-04 |
SPEN.N0000 |
55.900 |
56.000 |
54.700 |
55.000 |
173 |
2020-12-03 |
SPEN.N0000 |
53.900 |
55.400 |
53.100 |
55.000 |
216 |
2020-12-02 |
SPEN.N0000 |
54.000 |
54.500 |
52.100 |
53.900 |
279 |
2020-12-01 |
SPEN.N0000 |
49.300 |
53.900 |
51.000 |
52.900 |
575 |
2020-11-30 |
SPEN.N0000 |
48.100 |
49.200 |
48.000 |
48.600 |
100 |
2020-11-27 |
SPEN.N0000 |
48.300 |
48.400 |
48.000 |
48.100 |
84 |
2020-11-26 |
SPEN.N0000 |
47.800 |
48.300 |
47.800 |
48.100 |
61 |
2020-11-25 |
SPEN.N0000 |
47.200 |
48.200 |
47.100 |
48.000 |
95 |
2020-11-24 |
SPEN.N0000 |
47.500 |
47.500 |
47.000 |
47.200 |
59 |
2020-11-23 |
SPEN.N0000 |
47.200 |
47.600 |
47.200 |
47.500 |
58 |
2020-11-20 |
SPEN.N0000 |
47.800 |
47.800 |
47.300 |
47.400 |
56 |
2020-11-19 |
SPEN.N0000 |
47.600 |
48.400 |
47.200 |
47.500 |
84 |
2020-11-18 |
SPEN.N0000 |
49.000 |
50.000 |
47.000 |
47.600 |
167 |