AITKEN SPENCE PLC (SPEN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-11-28 |
SPEN.N0000 |
48.500 |
51.000 |
48.100 |
48.700 |
321 |
2019-11-27 |
SPEN.N0000 |
47.200 |
48.000 |
47.200 |
47.600 |
134 |
2019-11-26 |
SPEN.N0000 |
47.500 |
48.000 |
47.000 |
47.500 |
101 |
2019-11-25 |
SPEN.N0000 |
48.000 |
48.000 |
47.000 |
47.100 |
94 |
2019-11-22 |
SPEN.N0000 |
47.000 |
48.000 |
46.000 |
47.600 |
293 |
2019-11-21 |
SPEN.N0000 |
46.000 |
47.000 |
45.600 |
46.000 |
51 |
2019-11-20 |
SPEN.N0000 |
46.700 |
46.700 |
45.500 |
46.200 |
79 |
2019-11-19 |
SPEN.N0000 |
46.000 |
47.000 |
46.000 |
46.800 |
89 |
2019-11-18 |
SPEN.N0000 |
46.500 |
46.900 |
45.600 |
45.800 |
153 |
2019-11-15 |
SPEN.N0000 |
45.500 |
45.500 |
44.500 |
45.000 |
127 |
2019-11-14 |
SPEN.N0000 |
45.000 |
45.500 |
44.700 |
44.800 |
45 |
2019-11-13 |
SPEN.N0000 |
44.400 |
45.500 |
44.000 |
45.000 |
75 |
2019-11-08 |
SPEN.N0000 |
44.500 |
44.500 |
44.100 |
44.400 |
14 |
2019-11-07 |
SPEN.N0000 |
45.000 |
45.000 |
44.000 |
44.100 |
58 |
2019-11-06 |
SPEN.N0000 |
46.300 |
46.300 |
45.000 |
45.100 |
38 |
2019-11-05 |
SPEN.N0000 |
46.200 |
46.400 |
46.000 |
46.000 |
22 |
2019-11-04 |
SPEN.N0000 |
47.000 |
47.000 |
46.000 |
46.200 |
33 |
2019-11-01 |
SPEN.N0000 |
46.000 |
47.000 |
46.000 |
46.400 |
46 |
2019-10-31 |
SPEN.N0000 |
45.800 |
48.700 |
45.800 |
46.000 |
75 |
2019-10-30 |
SPEN.N0000 |
45.800 |
45.800 |
45.300 |
45.800 |
23 |