AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-03-01 |
SPEN.N0000 |
45.000 |
45.000 |
44.500 |
44.600 |
14 |
| 2019-02-28 |
SPEN.N0000 |
44.900 |
45.000 |
44.800 |
45.000 |
12 |
| 2019-02-27 |
SPEN.N0000 |
45.000 |
45.100 |
44.500 |
45.000 |
24 |
| 2019-02-26 |
SPEN.N0000 |
46.000 |
46.000 |
44.800 |
45.800 |
13 |
| 2019-02-25 |
SPEN.N0000 |
45.100 |
45.500 |
45.000 |
45.500 |
22 |
| 2019-02-22 |
SPEN.N0000 |
45.000 |
46.000 |
45.000 |
45.100 |
28 |
| 2019-02-21 |
SPEN.N0000 |
45.100 |
46.500 |
45.000 |
45.000 |
19 |
| 2019-02-20 |
SPEN.N0000 |
45.100 |
45.100 |
45.000 |
45.000 |
5 |
| 2019-02-18 |
SPEN.N0000 |
45.000 |
46.500 |
45.000 |
46.500 |
8 |
| 2019-02-15 |
SPEN.N0000 |
45.000 |
45.200 |
45.000 |
45.100 |
10 |
| 2019-02-14 |
SPEN.N0000 |
45.000 |
45.000 |
45.000 |
45.000 |
9 |
| 2019-02-13 |
SPEN.N0000 |
44.600 |
45.000 |
44.600 |
45.000 |
4 |
| 2019-02-12 |
SPEN.N0000 |
45.000 |
45.000 |
44.600 |
44.600 |
14 |
| 2019-02-11 |
SPEN.N0000 |
45.000 |
47.000 |
44.900 |
45.000 |
74 |
| 2019-02-08 |
SPEN.N0000 |
45.000 |
45.000 |
44.900 |
44.900 |
10 |
| 2019-02-07 |
SPEN.N0000 |
45.000 |
45.000 |
44.000 |
44.300 |
16 |
| 2019-02-06 |
SPEN.N0000 |
44.600 |
45.300 |
44.600 |
45.000 |
2 |
| 2019-02-05 |
SPEN.N0000 |
46.000 |
46.000 |
45.000 |
45.000 |
7 |
| 2019-02-01 |
SPEN.N0000 |
46.000 |
46.100 |
46.000 |
46.000 |
7 |
| 2019-01-31 |
SPEN.N0000 |
45.900 |
47.500 |
45.900 |
46.000 |
8 |