AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-12-28 |
SPEN.N0000 |
46.100 |
47.200 |
46.100 |
46.100 |
9 |
| 2018-12-26 |
SPEN.N0000 |
46.000 |
48.000 |
46.000 |
48.000 |
6 |
| 2018-12-24 |
SPEN.N0000 |
46.000 |
47.000 |
46.000 |
47.000 |
6 |
| 2018-12-21 |
SPEN.N0000 |
46.400 |
46.400 |
46.000 |
46.200 |
9 |
| 2018-12-20 |
SPEN.N0000 |
46.400 |
46.400 |
46.100 |
46.100 |
6 |
| 2018-12-19 |
SPEN.N0000 |
46.300 |
46.300 |
46.200 |
46.300 |
3 |
| 2018-12-18 |
SPEN.N0000 |
45.900 |
46.000 |
45.900 |
46.000 |
13 |
| 2018-12-17 |
SPEN.N0000 |
46.800 |
46.800 |
46.500 |
46.500 |
6 |
| 2018-12-14 |
SPEN.N0000 |
46.900 |
46.900 |
46.000 |
46.800 |
15 |
| 2018-12-13 |
SPEN.N0000 |
47.000 |
47.000 |
47.000 |
47.000 |
3 |
| 2018-12-12 |
SPEN.N0000 |
45.500 |
47.000 |
45.500 |
47.000 |
3 |
| 2018-12-11 |
SPEN.N0000 |
46.500 |
46.500 |
46.000 |
46.000 |
14 |
| 2018-12-10 |
SPEN.N0000 |
47.500 |
47.500 |
46.500 |
46.500 |
6 |
| 2018-12-07 |
SPEN.N0000 |
46.800 |
47.000 |
46.500 |
47.000 |
23 |
| 2018-12-06 |
SPEN.N0000 |
48.000 |
48.000 |
47.000 |
47.100 |
20 |
| 2018-12-05 |
SPEN.N0000 |
48.000 |
48.000 |
47.500 |
47.500 |
9 |
| 2018-12-04 |
SPEN.N0000 |
48.000 |
48.000 |
48.000 |
48.000 |
1 |
| 2018-12-03 |
SPEN.N0000 |
48.000 |
48.800 |
47.000 |
47.300 |
8 |
| 2018-11-30 |
SPEN.N0000 |
47.900 |
48.800 |
47.000 |
47.200 |
14 |
| 2018-11-29 |
SPEN.N0000 |
48.000 |
49.300 |
46.600 |
47.500 |
15 |