AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-07-22 |
SPEN.N0000 |
34.500 |
34.500 |
33.500 |
33.700 |
36 |
2020-07-21 |
SPEN.N0000 |
34.900 |
34.900 |
34.000 |
34.100 |
43 |
2020-07-20 |
SPEN.N0000 |
33.000 |
35.000 |
33.000 |
35.000 |
76 |
2020-07-17 |
SPEN.N0000 |
33.500 |
33.800 |
33.000 |
33.100 |
47 |
2020-07-16 |
SPEN.N0000 |
32.500 |
32.900 |
32.100 |
32.800 |
21 |
2020-07-15 |
SPEN.N0000 |
32.000 |
33.500 |
30.900 |
32.400 |
31 |
2020-07-14 |
SPEN.N0000 |
31.700 |
33.000 |
31.700 |
32.400 |
101 |
2020-07-13 |
SPEN.N0000 |
32.400 |
33.000 |
30.000 |
31.900 |
81 |
2020-07-10 |
SPEN.N0000 |
34.000 |
34.100 |
33.200 |
33.400 |
91 |
2020-07-09 |
SPEN.N0000 |
35.000 |
35.400 |
34.500 |
34.500 |
30 |
2020-07-08 |
SPEN.N0000 |
35.500 |
35.500 |
34.400 |
34.500 |
41 |
2020-07-07 |
SPEN.N0000 |
35.000 |
35.500 |
34.700 |
35.000 |
56 |
2020-07-06 |
SPEN.N0000 |
34.000 |
35.000 |
33.500 |
34.600 |
69 |
2020-07-03 |
SPEN.N0000 |
35.000 |
35.000 |
34.100 |
34.200 |
52 |
2020-07-02 |
SPEN.N0000 |
35.700 |
35.700 |
34.500 |
34.500 |
55 |
2020-07-01 |
SPEN.N0000 |
36.000 |
36.500 |
35.000 |
35.100 |
50 |
2020-06-30 |
SPEN.N0000 |
37.000 |
37.300 |
36.000 |
36.500 |
129 |
2020-06-29 |
SPEN.N0000 |
36.800 |
37.000 |
36.800 |
36.900 |
55 |
2020-06-26 |
SPEN.N0000 |
37.000 |
37.000 |
36.600 |
37.000 |
70 |
2020-06-25 |
SPEN.N0000 |
36.800 |
37.200 |
36.500 |
37.000 |
79 |