AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2019-10-01 SPEN.N0000 44.400 45.500 44.400 44.800 70
2019-09-30 SPEN.N0000 43.900 44.100 43.500 44.000 92
2019-09-27 SPEN.N0000 43.900 43.900 43.500 43.500 20
2019-09-26 SPEN.N0000 43.900 43.900 43.600 43.800 13
2019-09-25 SPEN.N0000 43.900 44.000 43.600 43.600 12
2019-09-24 SPEN.N0000 43.500 43.900 43.300 43.300 15
2019-09-23 SPEN.N0000 44.000 44.000 43.600 43.600 23
2019-09-20 SPEN.N0000 44.000 44.000 43.600 43.800 10
2019-09-19 SPEN.N0000 43.900 44.400 43.400 44.000 58
2019-09-18 SPEN.N0000 43.700 44.000 43.200 43.200 43
2019-09-17 SPEN.N0000 44.100 44.100 44.000 44.000 2
2019-09-16 SPEN.N0000 43.800 44.100 43.700 44.000 27
2019-09-12 SPEN.N0000 44.000 44.000 43.800 43.800 14
2019-09-11 SPEN.N0000 43.900 44.000 43.500 44.000 57
2019-09-10 SPEN.N0000 43.800 44.300 43.600 43.800 25
2019-09-09 SPEN.N0000 43.100 43.800 43.000 43.700 22
2019-09-06 SPEN.N0000 43.600 43.800 42.600 43.000 40
2019-09-05 SPEN.N0000 44.100 44.300 43.200 44.000 26
2019-09-04 SPEN.N0000 42.800 44.600 42.800 43.900 96
2019-09-03 SPEN.N0000 42.500 43.700 42.300 43.000 66