AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-05-26 |
SPEN.N0000 |
30.000 |
31.500 |
30.000 |
30.100 |
104 |
2020-05-22 |
SPEN.N0000 |
32.000 |
32.500 |
29.100 |
29.900 |
67 |
2020-05-21 |
SPEN.N0000 |
28.900 |
32.100 |
28.900 |
30.700 |
98 |
2020-05-20 |
SPEN.N0000 |
28.000 |
29.000 |
27.600 |
28.000 |
109 |
2020-05-19 |
SPEN.N0000 |
28.000 |
29.000 |
27.300 |
28.100 |
123 |
2020-05-18 |
SPEN.N0000 |
27.000 |
29.000 |
26.900 |
28.000 |
131 |
2020-05-15 |
SPEN.N0000 |
28.000 |
28.000 |
26.800 |
27.000 |
47 |
2020-05-14 |
SPEN.N0000 |
25.100 |
28.000 |
25.100 |
27.100 |
68 |
2020-05-13 |
SPEN.N0000 |
25.000 |
30.000 |
25.000 |
25.100 |
62 |
2020-05-12 |
SPEN.N0000 |
25.000 |
26.000 |
24.500 |
25.000 |
47 |
2020-05-11 |
SPEN.N0000 |
28.000 |
28.000 |
28.000 |
28.000 |
1 |
2020-03-20 |
SPEN.N0000 |
32.000 |
32.000 |
29.000 |
30.700 |
71 |
2020-03-13 |
SPEN.N0000 |
35.000 |
35.000 |
33.000 |
34.000 |
120 |
2020-03-12 |
SPEN.N0000 |
37.000 |
37.000 |
34.800 |
35.900 |
88 |
2020-03-11 |
SPEN.N0000 |
37.000 |
39.400 |
37.000 |
38.300 |
43 |
2020-03-10 |
SPEN.N0000 |
37.500 |
37.500 |
35.000 |
37.000 |
95 |
2020-03-06 |
SPEN.N0000 |
39.400 |
39.400 |
37.200 |
37.400 |
62 |
2020-03-05 |
SPEN.N0000 |
37.700 |
38.200 |
37.700 |
37.900 |
38 |
2020-03-04 |
SPEN.N0000 |
38.600 |
38.800 |
37.500 |
37.600 |
100 |
2020-03-03 |
SPEN.N0000 |
39.200 |
40.400 |
38.500 |
38.500 |
89 |