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 |