AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2019-05-06 SPEN.N0000 42.900 42.900 42.900 40.500 5
2019-05-03 SPEN.N0000 41.300 41.500 40.500 40.500 10
2019-05-02 SPEN.N0000 41.300 41.300 41.300 41.300 2
2019-04-30 SPEN.N0000 41.500 41.500 41.500 41.500 6
2019-04-29 SPEN.N0000 40.000 41.000 40.000 40.200 12
2019-04-26 SPEN.N0000 40.100 41.000 40.100 40.100 9
2019-04-25 SPEN.N0000 40.500 41.000 40.500 40.600 21
2019-04-24 SPEN.N0000 40.000 42.000 40.000 41.800 18
2019-04-23 SPEN.N0000 40.000 42.000 38.700 40.000 11
2019-04-18 SPEN.N0000 43.100 43.600 43.100 43.500 5
2019-04-17 SPEN.N0000 42.600 43.500 42.600 43.000 10
2019-04-16 SPEN.N0000 43.000 43.000 42.600 43.000 13
2019-04-12 SPEN.N0000 42.900 43.000 42.600 43.000 8
2019-04-11 SPEN.N0000 43.200 44.600 43.000 43.000 11
2019-04-10 SPEN.N0000 44.900 44.900 44.900 44.900 4
2019-04-09 SPEN.N0000 43.100 45.000 43.100 44.300 16
2019-04-08 SPEN.N0000 43.700 43.700 43.500 43.500 4
2019-04-05 SPEN.N0000 45.000 45.000 43.800 45.000 35
2019-04-04 SPEN.N0000 42.900 45.000 42.500 44.900 21
2019-04-03 SPEN.N0000 41.500 41.500 41.000 41.000 30