AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-07-03 |
SPEN.N0000 |
41.000 |
41.100 |
40.500 |
41.000 |
16 |
| 2019-07-02 |
SPEN.N0000 |
41.200 |
41.200 |
40.900 |
41.000 |
15 |
| 2019-07-01 |
SPEN.N0000 |
40.100 |
41.000 |
40.100 |
40.500 |
23 |
| 2019-06-28 |
SPEN.N0000 |
40.200 |
41.900 |
40.000 |
41.000 |
55 |
| 2019-06-27 |
SPEN.N0000 |
40.100 |
41.900 |
40.100 |
40.200 |
20 |
| 2019-06-26 |
SPEN.N0000 |
40.000 |
42.000 |
40.000 |
40.100 |
15 |
| 2019-06-25 |
SPEN.N0000 |
40.500 |
40.500 |
40.000 |
40.000 |
159 |
| 2019-06-24 |
SPEN.N0000 |
40.300 |
40.500 |
40.100 |
40.100 |
23 |
| 2019-06-21 |
SPEN.N0000 |
40.900 |
40.900 |
40.000 |
40.000 |
42 |
| 2019-06-20 |
SPEN.N0000 |
40.900 |
40.900 |
40.400 |
40.500 |
18 |
| 2019-06-19 |
SPEN.N0000 |
41.000 |
41.500 |
40.500 |
40.900 |
25 |
| 2019-06-18 |
SPEN.N0000 |
41.000 |
41.000 |
40.200 |
40.200 |
10 |
| 2019-06-17 |
SPEN.N0000 |
41.000 |
41.000 |
40.000 |
41.000 |
29 |
| 2019-06-14 |
SPEN.N0000 |
41.800 |
41.900 |
41.000 |
40.100 |
7 |
| 2019-06-13 |
SPEN.N0000 |
41.000 |
42.000 |
40.000 |
40.100 |
64 |
| 2019-06-12 |
SPEN.N0000 |
40.000 |
41.900 |
40.000 |
40.000 |
69 |
| 2019-06-11 |
SPEN.N0000 |
40.000 |
40.000 |
40.000 |
40.000 |
48 |
| 2019-06-10 |
SPEN.N0000 |
41.900 |
42.000 |
40.000 |
40.300 |
33 |
| 2019-06-07 |
SPEN.N0000 |
42.000 |
42.000 |
39.800 |
40.000 |
17 |
| 2019-06-06 |
SPEN.N0000 |
40.000 |
40.000 |
39.900 |
40.000 |
63 |