AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-27 |
SPEN.N0000 |
44.000 |
44.000 |
44.000 |
44.000 |
6 |
| 2018-09-26 |
SPEN.N0000 |
43.000 |
44.500 |
43.000 |
44.300 |
15 |
| 2018-09-25 |
SPEN.N0000 |
44.800 |
44.800 |
43.000 |
43.900 |
26 |
| 2018-09-21 |
SPEN.N0000 |
44.800 |
44.900 |
44.000 |
44.700 |
7 |
| 2018-09-20 |
SPEN.N0000 |
45.900 |
45.900 |
44.000 |
44.100 |
14 |
| 2018-09-19 |
SPEN.N0000 |
45.000 |
45.800 |
45.000 |
45.600 |
6 |
| 2018-09-18 |
SPEN.N0000 |
44.700 |
44.700 |
43.000 |
43.000 |
20 |
| 2018-09-17 |
SPEN.N0000 |
0.000 |
45.000 |
45.000 |
0.000 |
9 |
| 2018-09-14 |
SPEN.N0000 |
45.200 |
46.000 |
45.000 |
45.100 |
9 |
| 2018-09-13 |
SPEN.N0000 |
45.000 |
45.000 |
45.000 |
45.000 |
1 |
| 2018-09-12 |
SPEN.N0000 |
45.200 |
45.200 |
45.200 |
45.200 |
2 |
| 2018-09-11 |
SPEN.N0000 |
45.200 |
45.200 |
45.000 |
45.200 |
20 |
| 2018-09-10 |
SPEN.N0000 |
45.700 |
46.500 |
45.000 |
45.200 |
17 |
| 2018-09-07 |
SPEN.N0000 |
47.000 |
47.000 |
45.700 |
45.700 |
2 |
| 2018-09-06 |
SPEN.N0000 |
45.600 |
45.600 |
45.600 |
45.600 |
2 |
| 2018-09-05 |
SPEN.N0000 |
46.400 |
46.500 |
46.400 |
46.500 |
5 |
| 2018-09-04 |
SPEN.N0000 |
45.900 |
46.500 |
45.500 |
45.500 |
12 |
| 2018-09-03 |
SPEN.N0000 |
45.200 |
46.000 |
45.100 |
45.900 |
15 |
| 2018-08-31 |
SPEN.N0000 |
45.100 |
46.500 |
45.100 |
45.100 |
21 |
| 2018-08-30 |
SPEN.N0000 |
45.300 |
45.600 |
45.100 |
45.300 |
13 |