AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-20 |
SPEN.N0000 |
34.500 |
34.900 |
34.000 |
34.800 |
30 |
2020-08-19 |
SPEN.N0000 |
34.500 |
34.900 |
33.700 |
34.500 |
50 |
2020-08-18 |
SPEN.N0000 |
34.300 |
34.600 |
33.900 |
34.000 |
91 |
2020-08-17 |
SPEN.N0000 |
34.900 |
34.900 |
34.300 |
34.400 |
43 |
2020-08-14 |
SPEN.N0000 |
35.500 |
35.700 |
34.400 |
34.500 |
90 |
2020-08-13 |
SPEN.N0000 |
35.400 |
36.000 |
35.400 |
35.500 |
70 |
2020-08-12 |
SPEN.N0000 |
34.500 |
35.400 |
34.500 |
35.300 |
50 |
2020-08-11 |
SPEN.N0000 |
34.800 |
35.000 |
34.700 |
35.000 |
27 |
2020-08-10 |
SPEN.N0000 |
35.000 |
35.000 |
34.400 |
34.400 |
26 |
2020-08-07 |
SPEN.N0000 |
36.000 |
36.000 |
34.600 |
35.000 |
53 |
2020-08-06 |
SPEN.N0000 |
35.200 |
35.200 |
34.700 |
35.000 |
54 |
2020-08-05 |
SPEN.N0000 |
35.200 |
35.200 |
34.500 |
35.000 |
34 |
2020-08-04 |
SPEN.N0000 |
35.500 |
35.700 |
35.100 |
35.200 |
73 |
2020-07-31 |
SPEN.N0000 |
35.000 |
35.700 |
34.800 |
35.100 |
57 |
2020-07-30 |
SPEN.N0000 |
35.000 |
35.500 |
34.900 |
35.000 |
54 |
2020-07-29 |
SPEN.N0000 |
35.000 |
35.000 |
33.900 |
34.900 |
31 |
2020-07-28 |
SPEN.N0000 |
35.000 |
35.100 |
34.600 |
35.000 |
38 |
2020-07-27 |
SPEN.N0000 |
34.700 |
35.100 |
34.700 |
35.000 |
53 |
2020-07-24 |
SPEN.N0000 |
34.500 |
35.000 |
34.000 |
34.000 |
64 |
2020-07-23 |
SPEN.N0000 |
33.800 |
34.500 |
33.100 |
34.400 |
15 |