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