AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-08-29 |
SPEN.N0000 |
45.500 |
46.000 |
45.000 |
45.400 |
24 |
| 2018-08-28 |
SPEN.N0000 |
45.700 |
45.700 |
45.000 |
45.300 |
11 |
| 2018-08-27 |
SPEN.N0000 |
46.000 |
46.000 |
45.000 |
45.000 |
13 |
| 2018-08-24 |
SPEN.N0000 |
46.000 |
46.000 |
45.100 |
45.100 |
5 |
| 2018-08-23 |
SPEN.N0000 |
45.200 |
46.900 |
45.000 |
45.000 |
37 |
| 2018-08-21 |
SPEN.N0000 |
46.900 |
46.900 |
45.200 |
45.200 |
2 |
| 2018-08-20 |
SPEN.N0000 |
47.000 |
47.000 |
44.600 |
45.000 |
16 |
| 2018-08-17 |
SPEN.N0000 |
46.000 |
47.800 |
46.000 |
45.000 |
25 |
| 2018-08-16 |
SPEN.N0000 |
45.300 |
46.000 |
0.000 |
44.500 |
15 |
| 2018-08-15 |
SPEN.N0000 |
45.000 |
45.300 |
44.100 |
44.900 |
32 |
| 2018-08-14 |
SPEN.N0000 |
47.000 |
47.000 |
45.100 |
45.900 |
50 |
| 2018-08-13 |
SPEN.N0000 |
47.000 |
47.000 |
46.900 |
46.900 |
7 |
| 2018-08-10 |
SPEN.N0000 |
47.000 |
48.000 |
47.000 |
47.000 |
30 |
| 2018-08-09 |
SPEN.N0000 |
48.000 |
48.000 |
47.000 |
47.200 |
25 |
| 2018-08-08 |
SPEN.N0000 |
48.000 |
48.000 |
48.000 |
48.000 |
1 |
| 2018-08-07 |
SPEN.N0000 |
48.200 |
48.200 |
47.600 |
48.000 |
30 |
| 2018-08-06 |
SPEN.N0000 |
48.200 |
48.200 |
48.000 |
48.000 |
16 |
| 2018-08-03 |
SPEN.N0000 |
48.500 |
48.600 |
48.200 |
48.500 |
27 |
| 2018-08-02 |
SPEN.N0000 |
49.000 |
49.000 |
48.500 |
48.500 |
16 |
| 2018-08-01 |
SPEN.N0000 |
49.000 |
49.300 |
48.600 |
48.600 |
28 |