AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-09-02 |
SPEN.N0000 |
43.900 |
43.900 |
42.300 |
42.500 |
32 |
| 2019-08-30 |
SPEN.N0000 |
44.000 |
44.000 |
42.000 |
43.100 |
191 |
| 2019-08-29 |
SPEN.N0000 |
43.600 |
44.600 |
43.600 |
43.700 |
47 |
| 2019-08-28 |
SPEN.N0000 |
44.400 |
44.400 |
43.600 |
43.900 |
27 |
| 2019-08-27 |
SPEN.N0000 |
44.500 |
44.500 |
44.000 |
44.000 |
11 |
| 2019-08-26 |
SPEN.N0000 |
44.800 |
44.800 |
44.000 |
44.200 |
39 |
| 2019-08-23 |
SPEN.N0000 |
44.800 |
44.900 |
44.400 |
44.400 |
17 |
| 2019-08-22 |
SPEN.N0000 |
44.900 |
44.900 |
44.300 |
44.800 |
17 |
| 2019-08-21 |
SPEN.N0000 |
45.000 |
45.500 |
44.300 |
44.800 |
46 |
| 2019-08-20 |
SPEN.N0000 |
45.300 |
45.400 |
44.500 |
44.600 |
21 |
| 2019-08-19 |
SPEN.N0000 |
45.300 |
45.300 |
44.000 |
44.300 |
34 |
| 2019-08-16 |
SPEN.N0000 |
45.600 |
45.600 |
44.600 |
45.400 |
31 |
| 2019-08-15 |
SPEN.N0000 |
45.800 |
45.800 |
44.500 |
44.700 |
18 |
| 2019-08-13 |
SPEN.N0000 |
46.800 |
47.000 |
45.000 |
45.800 |
106 |
| 2019-08-09 |
SPEN.N0000 |
44.900 |
46.900 |
44.900 |
46.000 |
151 |
| 2019-08-08 |
SPEN.N0000 |
45.000 |
45.000 |
44.500 |
44.500 |
50 |
| 2019-08-07 |
SPEN.N0000 |
45.000 |
45.300 |
44.800 |
45.100 |
54 |
| 2019-08-06 |
SPEN.N0000 |
45.000 |
45.000 |
44.500 |
44.900 |
22 |
| 2019-08-05 |
SPEN.N0000 |
45.400 |
45.900 |
44.700 |
45.000 |
52 |
| 2019-08-02 |
SPEN.N0000 |
44.000 |
45.000 |
44.000 |
44.000 |
138 |