AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-11-28 |
SPEN.N0000 |
47.100 |
47.900 |
46.500 |
46.500 |
9 |
| 2018-11-27 |
SPEN.N0000 |
47.000 |
47.000 |
46.400 |
47.000 |
6 |
| 2018-11-26 |
SPEN.N0000 |
46.500 |
46.500 |
46.500 |
46.500 |
2 |
| 2018-11-23 |
SPEN.N0000 |
46.500 |
46.600 |
46.400 |
46.500 |
8 |
| 2018-11-21 |
SPEN.N0000 |
46.100 |
46.100 |
46.100 |
46.100 |
6 |
| 2018-11-19 |
SPEN.N0000 |
46.000 |
47.200 |
46.000 |
47.000 |
15 |
| 2018-11-16 |
SPEN.N0000 |
46.900 |
47.500 |
46.000 |
46.000 |
10 |
| 2018-11-15 |
SPEN.N0000 |
47.000 |
47.000 |
45.100 |
45.300 |
10 |
| 2018-11-14 |
SPEN.N0000 |
45.100 |
47.000 |
45.000 |
46.900 |
7 |
| 2018-11-13 |
SPEN.N0000 |
47.500 |
47.500 |
47.000 |
47.000 |
5 |
| 2018-11-12 |
SPEN.N0000 |
48.000 |
48.000 |
47.000 |
47.000 |
3 |
| 2018-11-09 |
SPEN.N0000 |
47.000 |
47.900 |
47.000 |
47.000 |
8 |
| 2018-11-08 |
SPEN.N0000 |
48.000 |
48.000 |
46.000 |
46.000 |
8 |
| 2018-11-07 |
SPEN.N0000 |
46.100 |
47.900 |
45.100 |
47.900 |
21 |
| 2018-11-05 |
SPEN.N0000 |
47.000 |
47.000 |
46.200 |
46.300 |
24 |
| 2018-11-02 |
SPEN.N0000 |
50.000 |
51.000 |
46.200 |
48.000 |
41 |
| 2018-11-01 |
SPEN.N0000 |
46.000 |
51.000 |
46.000 |
49.900 |
57 |
| 2018-10-31 |
SPEN.N0000 |
45.000 |
46.000 |
45.000 |
46.000 |
10 |
| 2018-10-30 |
SPEN.N0000 |
46.900 |
48.000 |
46.000 |
46.200 |
43 |
| 2018-10-29 |
SPEN.N0000 |
46.000 |
47.000 |
45.000 |
46.500 |
33 |