AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-10-29 |
SPEN.N0000 |
45.800 |
45.800 |
45.000 |
45.700 |
25 |
| 2019-10-28 |
SPEN.N0000 |
45.000 |
45.700 |
45.000 |
45.600 |
20 |
| 2019-10-25 |
SPEN.N0000 |
45.500 |
45.500 |
45.000 |
45.000 |
26 |
| 2019-10-24 |
SPEN.N0000 |
44.900 |
45.500 |
44.900 |
45.300 |
43 |
| 2019-10-23 |
SPEN.N0000 |
44.600 |
44.900 |
44.600 |
44.900 |
9 |
| 2019-10-22 |
SPEN.N0000 |
44.000 |
44.600 |
44.000 |
44.000 |
52 |
| 2019-10-21 |
SPEN.N0000 |
44.700 |
45.400 |
44.000 |
44.000 |
52 |
| 2019-10-18 |
SPEN.N0000 |
44.800 |
44.900 |
44.500 |
44.800 |
31 |
| 2019-10-17 |
SPEN.N0000 |
44.900 |
45.000 |
44.800 |
44.900 |
24 |
| 2019-10-16 |
SPEN.N0000 |
45.000 |
45.000 |
44.900 |
44.900 |
23 |
| 2019-10-15 |
SPEN.N0000 |
45.600 |
45.600 |
44.800 |
44.900 |
39 |
| 2019-10-14 |
SPEN.N0000 |
45.600 |
45.900 |
45.100 |
45.200 |
35 |
| 2019-10-11 |
SPEN.N0000 |
44.500 |
45.700 |
44.500 |
45.600 |
4 |
| 2019-10-10 |
SPEN.N0000 |
44.700 |
46.000 |
44.700 |
45.400 |
59 |
| 2019-10-09 |
SPEN.N0000 |
44.700 |
45.000 |
44.300 |
44.700 |
26 |
| 2019-10-08 |
SPEN.N0000 |
44.300 |
44.800 |
44.300 |
44.400 |
8 |
| 2019-10-07 |
SPEN.N0000 |
44.800 |
44.800 |
44.000 |
44.100 |
16 |
| 2019-10-04 |
SPEN.N0000 |
44.500 |
44.900 |
44.300 |
44.500 |
19 |
| 2019-10-03 |
SPEN.N0000 |
44.500 |
44.900 |
44.300 |
44.700 |
13 |
| 2019-10-02 |
SPEN.N0000 |
45.100 |
45.100 |
44.400 |
44.900 |
36 |