AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-06-04 |
SPEN.N0000 |
39.900 |
40.000 |
39.900 |
40.000 |
7 |
| 2019-06-03 |
SPEN.N0000 |
40.000 |
40.000 |
39.900 |
40.000 |
13 |
| 2019-05-31 |
SPEN.N0000 |
40.000 |
40.000 |
39.800 |
40.000 |
19 |
| 2019-05-30 |
SPEN.N0000 |
40.000 |
40.000 |
39.900 |
40.000 |
31 |
| 2019-05-29 |
SPEN.N0000 |
40.000 |
41.000 |
39.800 |
40.000 |
88 |
| 2019-05-28 |
SPEN.N0000 |
40.000 |
40.000 |
39.800 |
40.000 |
11 |
| 2019-05-27 |
SPEN.N0000 |
41.000 |
41.000 |
40.000 |
40.000 |
41 |
| 2019-05-24 |
SPEN.N0000 |
40.000 |
40.000 |
39.500 |
40.000 |
6 |
| 2019-05-23 |
SPEN.N0000 |
39.400 |
40.000 |
39.400 |
40.000 |
12 |
| 2019-05-22 |
SPEN.N0000 |
40.000 |
40.000 |
40.000 |
40.000 |
12 |
| 2019-05-21 |
SPEN.N0000 |
42.000 |
42.000 |
40.000 |
40.000 |
45 |
| 2019-05-17 |
SPEN.N0000 |
40.000 |
40.000 |
40.000 |
40.000 |
25 |
| 2019-05-16 |
SPEN.N0000 |
40.000 |
40.000 |
39.000 |
39.100 |
8 |
| 2019-05-15 |
SPEN.N0000 |
39.100 |
40.000 |
39.100 |
40.000 |
8 |
| 2019-05-14 |
SPEN.N0000 |
40.300 |
40.300 |
38.300 |
39.800 |
59 |
| 2019-05-13 |
SPEN.N0000 |
41.000 |
41.000 |
40.300 |
40.300 |
5 |
| 2019-05-10 |
SPEN.N0000 |
41.900 |
42.000 |
41.000 |
41.500 |
10 |
| 2019-05-09 |
SPEN.N0000 |
42.000 |
42.500 |
41.000 |
42.500 |
6 |
| 2019-05-08 |
SPEN.N0000 |
41.000 |
42.000 |
40.200 |
42.000 |
11 |
| 2019-05-07 |
SPEN.N0000 |
40.500 |
41.500 |
40.200 |
40.400 |
12 |