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 |