AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2019-08-01 SPEN.N0000 46.500 46.500 43.300 43.500 283
2019-07-31 SPEN.N0000 48.000 48.000 44.200 44.500 192
2019-07-30 SPEN.N0000 49.000 49.800 44.900 45.800 476
2019-07-29 SPEN.N0000 45.000 49.000 44.500 48.000 426
2019-07-26 SPEN.N0000 45.000 45.000 44.000 44.100 78
2019-07-25 SPEN.N0000 43.500 45.000 43.500 44.500 260
2019-07-24 SPEN.N0000 43.000 43.400 42.500 43.000 92
2019-07-23 SPEN.N0000 43.000 43.500 43.000 43.000 26
2019-07-22 SPEN.N0000 43.500 43.900 42.900 42.900 39
2019-07-19 SPEN.N0000 43.500 44.000 43.500 43.700 38
2019-07-18 SPEN.N0000 44.000 44.000 43.200 43.500 25
2019-07-17 SPEN.N0000 42.800 44.500 42.800 43.000 71
2019-07-15 SPEN.N0000 42.800 42.900 42.500 42.600 21
2019-07-12 SPEN.N0000 42.900 42.900 42.500 42.700 25
2019-07-11 SPEN.N0000 43.500 43.500 42.500 42.500 10
2019-07-10 SPEN.N0000 42.000 43.400 41.600 42.000 72
2019-07-09 SPEN.N0000 42.000 42.300 42.000 42.100 8
2019-07-08 SPEN.N0000 41.900 42.000 41.900 42.000 4
2019-07-05 SPEN.N0000 42.800 43.000 41.500 42.900 48
2019-07-04 SPEN.N0000 41.100 43.000 41.100 42.800 49