AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-12-30 |
SPEN.N0000 |
46.900 |
47.800 |
46.000 |
46.000 |
55 |
| 2019-12-27 |
SPEN.N0000 |
47.100 |
48.100 |
46.000 |
46.100 |
102 |
| 2019-12-26 |
SPEN.N0000 |
47.100 |
47.900 |
47.100 |
47.100 |
17 |
| 2019-12-24 |
SPEN.N0000 |
47.500 |
47.700 |
47.000 |
47.300 |
20 |
| 2019-12-23 |
SPEN.N0000 |
47.000 |
47.500 |
46.600 |
47.100 |
19 |
| 2019-12-20 |
SPEN.N0000 |
46.600 |
46.900 |
46.500 |
46.500 |
10 |
| 2019-12-19 |
SPEN.N0000 |
47.400 |
47.400 |
46.600 |
46.600 |
11 |
| 2019-12-18 |
SPEN.N0000 |
47.000 |
47.100 |
46.400 |
47.000 |
22 |
| 2019-12-17 |
SPEN.N0000 |
46.700 |
47.000 |
46.400 |
46.700 |
16 |
| 2019-12-16 |
SPEN.N0000 |
47.000 |
47.000 |
46.400 |
46.500 |
21 |
| 2019-12-13 |
SPEN.N0000 |
46.300 |
47.000 |
46.300 |
47.000 |
87 |
| 2019-12-12 |
SPEN.N0000 |
46.500 |
47.000 |
46.500 |
46.500 |
41 |
| 2019-12-10 |
SPEN.N0000 |
47.300 |
47.300 |
46.000 |
46.200 |
40 |
| 2019-12-09 |
SPEN.N0000 |
47.500 |
47.500 |
46.200 |
46.300 |
39 |
| 2019-12-06 |
SPEN.N0000 |
47.400 |
47.400 |
47.000 |
47.000 |
35 |
| 2019-12-05 |
SPEN.N0000 |
47.500 |
48.000 |
47.400 |
47.500 |
21 |
| 2019-12-04 |
SPEN.N0000 |
47.900 |
48.000 |
47.000 |
47.000 |
73 |
| 2019-12-03 |
SPEN.N0000 |
48.400 |
48.400 |
47.800 |
48.000 |
44 |
| 2019-12-02 |
SPEN.N0000 |
49.000 |
49.000 |
48.000 |
48.100 |
84 |
| 2019-11-29 |
SPEN.N0000 |
49.000 |
49.000 |
48.000 |
48.200 |
156 |