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