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