AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2020-03-02 SPEN.N0000 39.000 39.000 38.700 39.000 40
2020-02-28 SPEN.N0000 39.800 40.000 38.500 39.000 77
2020-02-27 SPEN.N0000 40.000 42.000 39.400 39.800 30
2020-02-26 SPEN.N0000 41.000 41.000 39.500 39.600 87
2020-02-25 SPEN.N0000 41.600 41.000 40.500 40.500 69
2020-02-24 SPEN.N0000 42.100 42.100 42.000 42.000 8
2020-02-20 SPEN.N0000 42.500 42.500 42.000 42.500 13
2020-02-19 SPEN.N0000 41.900 42.500 41.900 42.100 19
2020-02-18 SPEN.N0000 41.500 42.200 41.000 41.900 26
2020-02-17 SPEN.N0000 41.800 41.800 41.000 41.000 64
2020-02-14 SPEN.N0000 41.700 42.200 41.700 41.800 30
2020-02-13 SPEN.N0000 42.100 42.200 41.600 41.900 18
2020-02-12 SPEN.N0000 42.000 42.400 41.500 41.600 35
2020-02-11 SPEN.N0000 43.000 43.000 41.600 42.000 62
2020-02-10 SPEN.N0000 43.400 43.500 43.000 43.500 28
2020-02-07 SPEN.N0000 42.700 43.500 42.300 43.500 17
2020-02-06 SPEN.N0000 42.000 42.700 41.500 42.600 12
2020-02-05 SPEN.N0000 42.500 42.500 41.600 42.100 11
2020-02-03 SPEN.N0000 43.000 43.000 41.100 41.500 30
2020-01-31 SPEN.N0000 42.100 43.800 41.200 41.800 102