AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-07-31 |
SPEN.N0000 |
49.800 |
50.000 |
48.900 |
49.300 |
39 |
| 2018-07-30 |
SPEN.N0000 |
49.000 |
49.800 |
49.000 |
49.300 |
19 |
| 2018-07-26 |
SPEN.N0000 |
49.700 |
49.800 |
49.000 |
49.100 |
23 |
| 2018-07-25 |
SPEN.N0000 |
49.600 |
49.800 |
49.600 |
49.700 |
5 |
| 2018-07-24 |
SPEN.N0000 |
49.500 |
49.500 |
49.200 |
49.400 |
39 |
| 2018-07-23 |
SPEN.N0000 |
49.900 |
50.000 |
49.500 |
49.500 |
14 |
| 2018-07-20 |
SPEN.N0000 |
50.000 |
50.000 |
49.500 |
49.500 |
50 |
| 2018-07-19 |
SPEN.N0000 |
50.000 |
50.000 |
49.900 |
49.900 |
28 |
| 2018-07-18 |
SPEN.N0000 |
49.900 |
50.000 |
49.900 |
50.000 |
35 |
| 2018-07-17 |
SPEN.N0000 |
50.300 |
50.300 |
49.800 |
50.000 |
40 |
| 2018-07-16 |
SPEN.N0000 |
50.300 |
50.800 |
50.000 |
50.000 |
31 |
| 2018-07-12 |
SPEN.N0000 |
51.000 |
51.000 |
50.000 |
50.000 |
25 |
| 2018-07-11 |
SPEN.N0000 |
50.900 |
51.000 |
50.000 |
50.000 |
32 |
| 2018-07-10 |
SPEN.N0000 |
51.000 |
51.000 |
50.000 |
50.000 |
17 |
| 2018-07-09 |
SPEN.N0000 |
50.000 |
51.000 |
50.000 |
50.000 |
17 |
| 2018-07-06 |
SPEN.N0000 |
51.400 |
51.500 |
50.000 |
50.100 |
23 |
| 2018-07-05 |
SPEN.N0000 |
50.500 |
51.000 |
50.100 |
51.000 |
8 |
| 2018-07-04 |
SPEN.N0000 |
51.000 |
51.000 |
50.000 |
50.000 |
34 |
| 2018-07-03 |
SPEN.N0000 |
51.100 |
51.100 |
51.000 |
51.000 |
7 |
| 2018-07-02 |
SPEN.N0000 |
52.000 |
52.500 |
51.500 |
51.800 |
10 |