AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-18 |
SPEN.N0000 |
38.500 |
39.500 |
38.000 |
38.800 |
99 |
2020-09-17 |
SPEN.N0000 |
39.000 |
39.500 |
37.100 |
38.300 |
126 |
2020-09-16 |
SPEN.N0000 |
35.900 |
40.000 |
35.900 |
38.900 |
262 |
2020-09-15 |
SPEN.N0000 |
35.700 |
36.000 |
35.500 |
35.500 |
51 |
2020-09-14 |
SPEN.N0000 |
35.400 |
36.500 |
34.000 |
35.700 |
102 |
2020-09-11 |
SPEN.N0000 |
34.900 |
35.000 |
34.100 |
35.000 |
65 |
2020-09-10 |
SPEN.N0000 |
34.000 |
34.500 |
33.000 |
34.300 |
150 |
2020-09-09 |
SPEN.N0000 |
34.300 |
34.900 |
34.000 |
34.000 |
61 |
2020-09-08 |
SPEN.N0000 |
34.700 |
34.700 |
34.000 |
34.100 |
29 |
2020-09-07 |
SPEN.N0000 |
34.500 |
34.500 |
34.200 |
34.400 |
22 |
2020-09-04 |
SPEN.N0000 |
35.000 |
35.000 |
34.200 |
34.500 |
35 |
2020-09-03 |
SPEN.N0000 |
35.200 |
35.400 |
35.200 |
35.200 |
17 |
2020-09-02 |
SPEN.N0000 |
35.000 |
35.200 |
34.100 |
35.000 |
43 |
2020-08-31 |
SPEN.N0000 |
35.000 |
35.100 |
35.000 |
35.000 |
35 |
2020-08-28 |
SPEN.N0000 |
35.000 |
35.200 |
33.000 |
35.000 |
100 |
2020-08-27 |
SPEN.N0000 |
35.000 |
35.000 |
34.700 |
34.700 |
20 |
2020-08-26 |
SPEN.N0000 |
35.000 |
35.000 |
34.600 |
34.900 |
17 |
2020-08-25 |
SPEN.N0000 |
34.500 |
35.000 |
34.500 |
34.600 |
22 |
2020-08-24 |
SPEN.N0000 |
35.000 |
35.000 |
33.500 |
34.500 |
163 |
2020-08-21 |
SPEN.N0000 |
34.800 |
34.800 |
34.500 |
34.500 |
32 |