AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-06-24 |
SPEN.N0000 |
36.500 |
36.900 |
36.000 |
36.500 |
54 |
2020-06-23 |
SPEN.N0000 |
35.000 |
36.500 |
35.000 |
36.300 |
80 |
2020-06-22 |
SPEN.N0000 |
35.000 |
35.000 |
34.800 |
35.000 |
64 |
2020-06-19 |
SPEN.N0000 |
34.500 |
35.000 |
34.300 |
35.000 |
25 |
2020-06-18 |
SPEN.N0000 |
34.700 |
34.900 |
34.500 |
34.600 |
40 |
2020-06-17 |
SPEN.N0000 |
34.100 |
35.000 |
34.000 |
34.700 |
53 |
2020-06-16 |
SPEN.N0000 |
35.000 |
35.000 |
33.600 |
33.900 |
43 |
2020-06-15 |
SPEN.N0000 |
35.000 |
35.000 |
34.300 |
34.300 |
41 |
2020-06-12 |
SPEN.N0000 |
35.500 |
35.500 |
33.500 |
35.000 |
90 |
2020-06-11 |
SPEN.N0000 |
35.000 |
35.900 |
35.000 |
35.500 |
75 |
2020-06-10 |
SPEN.N0000 |
35.000 |
35.000 |
34.000 |
35.000 |
86 |
2020-06-09 |
SPEN.N0000 |
33.800 |
34.900 |
33.500 |
34.500 |
126 |
2020-06-08 |
SPEN.N0000 |
32.600 |
32.500 |
32.500 |
32.500 |
76 |
2020-06-04 |
SPEN.N0000 |
32.000 |
32.800 |
32.000 |
32.800 |
15 |
2020-06-03 |
SPEN.N0000 |
31.800 |
32.800 |
31.800 |
32.000 |
63 |
2020-06-02 |
SPEN.N0000 |
31.100 |
31.900 |
30.800 |
31.500 |
47 |
2020-06-01 |
SPEN.N0000 |
32.000 |
32.100 |
30.500 |
31.000 |
59 |
2020-05-29 |
SPEN.N0000 |
32.700 |
32.700 |
32.000 |
32.000 |
127 |
2020-05-28 |
SPEN.N0000 |
31.000 |
33.000 |
31.000 |
32.200 |
96 |
2020-05-27 |
SPEN.N0000 |
30.000 |
31.000 |
29.900 |
30.900 |
140 |