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 |