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 |