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