AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-11-17 |
SPEN.N0000 |
46.200 |
49.000 |
46.200 |
48.300 |
402 |
2020-11-16 |
SPEN.N0000 |
43.500 |
46.800 |
46.500 |
46.100 |
190 |
2020-11-13 |
SPEN.N0000 |
43.000 |
44.500 |
41.300 |
44.000 |
170 |
2020-11-12 |
SPEN.N0000 |
42.000 |
45.000 |
45.000 |
45.300 |
664 |
2020-11-11 |
SPEN.N0000 |
42.500 |
42.500 |
40.100 |
42.000 |
191 |
2020-11-10 |
SPEN.N0000 |
40.000 |
43.400 |
39.000 |
42.700 |
519 |
2020-11-09 |
SPEN.N0000 |
38.400 |
39.000 |
37.000 |
38.000 |
87 |
2020-11-06 |
SPEN.N0000 |
36.400 |
39.000 |
36.400 |
37.000 |
118 |
2020-11-05 |
SPEN.N0000 |
36.500 |
37.800 |
36.500 |
37.100 |
44 |
2020-11-04 |
SPEN.N0000 |
35.900 |
36.500 |
35.900 |
36.000 |
38 |
2020-11-03 |
SPEN.N0000 |
35.800 |
36.300 |
35.800 |
36.100 |
38 |
2020-11-02 |
SPEN.N0000 |
36.000 |
36.000 |
35.000 |
35.000 |
66 |
2020-10-29 |
SPEN.N0000 |
36.000 |
36.000 |
35.000 |
35.300 |
26 |
2020-10-28 |
SPEN.N0000 |
35.300 |
35.400 |
34.900 |
35.000 |
85 |
2020-10-27 |
SPEN.N0000 |
35.000 |
35.600 |
35.000 |
35.100 |
45 |
2020-10-26 |
SPEN.N0000 |
36.200 |
36.200 |
35.000 |
35.000 |
159 |
2020-10-23 |
SPEN.N0000 |
38.500 |
38.700 |
35.800 |
36.000 |
67 |
2020-10-22 |
SPEN.N0000 |
36.000 |
37.000 |
35.800 |
36.700 |
135 |
2020-10-21 |
SPEN.N0000 |
37.900 |
37.900 |
36.500 |
36.700 |
62 |
2020-10-20 |
SPEN.N0000 |
39.000 |
39.000 |
38.000 |
38.100 |
46 |