AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-10-19 |
SPEN.N0000 |
39.600 |
40.000 |
38.900 |
39.000 |
85 |
| 2020-10-16 |
SPEN.N0000 |
38.500 |
40.100 |
37.500 |
39.800 |
135 |
| 2020-10-15 |
SPEN.N0000 |
36.800 |
38.400 |
36.800 |
37.800 |
187 |
| 2020-10-14 |
SPEN.N0000 |
36.600 |
38.000 |
36.500 |
37.200 |
81 |
| 2020-10-13 |
SPEN.N0000 |
37.300 |
38.000 |
36.500 |
36.500 |
57 |
| 2020-10-12 |
SPEN.N0000 |
37.000 |
37.500 |
37.000 |
37.100 |
75 |
| 2020-10-09 |
SPEN.N0000 |
37.400 |
38.500 |
37.400 |
37.500 |
53 |
| 2020-10-08 |
SPEN.N0000 |
36.000 |
37.500 |
36.000 |
37.200 |
51 |
| 2020-10-07 |
SPEN.N0000 |
35.000 |
37.000 |
34.700 |
36.200 |
64 |
| 2020-10-06 |
SPEN.N0000 |
36.000 |
38.000 |
33.500 |
35.200 |
112 |
| 2020-10-05 |
SPEN.N0000 |
37.900 |
38.900 |
34.800 |
36.100 |
124 |
| 2020-10-02 |
SPEN.N0000 |
40.000 |
40.900 |
39.600 |
40.100 |
87 |
| 2020-09-30 |
SPEN.N0000 |
40.500 |
41.000 |
39.000 |
39.900 |
51 |
| 2020-09-29 |
SPEN.N0000 |
40.500 |
40.600 |
39.600 |
40.500 |
52 |
| 2020-09-28 |
SPEN.N0000 |
40.200 |
41.200 |
40.200 |
40.500 |
91 |
| 2020-09-25 |
SPEN.N0000 |
41.000 |
41.300 |
40.100 |
40.500 |
97 |
| 2020-09-24 |
SPEN.N0000 |
40.400 |
41.700 |
40.000 |
40.900 |
106 |
| 2020-09-23 |
SPEN.N0000 |
40.600 |
40.600 |
38.700 |
39.700 |
147 |
| 2020-09-22 |
SPEN.N0000 |
40.300 |
41.400 |
39.800 |
40.600 |
99 |
| 2020-09-21 |
SPEN.N0000 |
39.000 |
40.500 |
38.600 |
40.100 |
220 |