AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-01-30 |
SPEN.N0000 |
42.100 |
42.500 |
42.000 |
42.100 |
19 |
2020-01-29 |
SPEN.N0000 |
43.500 |
43.500 |
42.000 |
42.000 |
82 |
2020-01-28 |
SPEN.N0000 |
42.900 |
43.000 |
42.100 |
42.500 |
52 |
2020-01-27 |
SPEN.N0000 |
43.800 |
43.800 |
42.500 |
43.000 |
61 |
2020-01-24 |
SPEN.N0000 |
45.000 |
45.000 |
43.700 |
44.000 |
8 |
2020-01-23 |
SPEN.N0000 |
43.600 |
45.000 |
43.600 |
44.000 |
35 |
2020-01-22 |
SPEN.N0000 |
43.900 |
44.000 |
43.500 |
43.600 |
48 |
2020-01-21 |
SPEN.N0000 |
43.400 |
43.800 |
43.300 |
43.600 |
10 |
2020-01-20 |
SPEN.N0000 |
43.000 |
43.800 |
43.000 |
43.300 |
15 |
2020-01-17 |
SPEN.N0000 |
43.500 |
43.500 |
43.000 |
43.000 |
55 |
2020-01-16 |
SPEN.N0000 |
43.900 |
44.000 |
43.500 |
43.500 |
28 |
2020-01-14 |
SPEN.N0000 |
43.500 |
44.000 |
43.500 |
43.600 |
23 |
2020-01-13 |
SPEN.N0000 |
44.700 |
44.700 |
43.500 |
43.800 |
38 |
2020-01-09 |
SPEN.N0000 |
43.000 |
44.900 |
43.000 |
44.600 |
52 |
2020-01-08 |
SPEN.N0000 |
45.000 |
45.000 |
42.500 |
42.700 |
71 |
2020-01-07 |
SPEN.N0000 |
45.500 |
45.500 |
45.000 |
45.000 |
41 |
2020-01-06 |
SPEN.N0000 |
46.000 |
46.000 |
45.200 |
45.500 |
29 |
2020-01-03 |
SPEN.N0000 |
46.200 |
46.500 |
46.000 |
46.000 |
36 |
2020-01-02 |
SPEN.N0000 |
46.100 |
47.000 |
46.100 |
46.100 |
9 |
2019-12-31 |
SPEN.N0000 |
46.500 |
47.000 |
46.400 |
46.500 |
11 |