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 |