AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2019-04-02 SPEN.N0000 41.000 41.000 41.000 41.000 7
2019-04-01 SPEN.N0000 41.100 42.800 41.000 42.000 42
2019-03-29 SPEN.N0000 43.300 43.500 41.000 41.000 48
2019-03-28 SPEN.N0000 40.600 43.000 40.100 42.300 11
2019-03-27 SPEN.N0000 42.000 42.000 40.000 40.100 13
2019-03-26 SPEN.N0000 40.100 43.500 40.000 41.300 24
2019-03-25 SPEN.N0000 41.000 41.000 40.000 40.500 3
2019-03-22 SPEN.N0000 40.200 41.000 40.000 40.900 41
2019-03-21 SPEN.N0000 42.000 42.000 40.500 40.900 38
2019-03-19 SPEN.N0000 42.100 42.100 42.000 42.000 35
2019-03-18 SPEN.N0000 42.200 44.000 42.000 42.100 5
2019-03-15 SPEN.N0000 42.800 43.200 42.000 42.200 11
2019-03-14 SPEN.N0000 42.300 42.300 42.300 42.300 1
2019-03-13 SPEN.N0000 42.000 42.200 41.000 42.200 16
2019-03-12 SPEN.N0000 42.100 42.100 40.200 42.000 15
2019-03-11 SPEN.N0000 44.000 44.000 42.000 42.600 46
2019-03-08 SPEN.N0000 44.400 44.400 43.100 43.800 21
2019-03-07 SPEN.N0000 44.500 44.500 44.300 44.500 11
2019-03-06 SPEN.N0000 44.900 44.900 44.500 44.500 14
2019-03-05 SPEN.N0000 44.600 45.000 44.500 44.900 16