AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-06-29 |
SPEN.N0000 |
52.000 |
52.000 |
51.500 |
51.500 |
39 |
| 2018-06-28 |
SPEN.N0000 |
52.000 |
52.000 |
50.600 |
51.800 |
12 |
| 2018-06-26 |
SPEN.N0000 |
52.000 |
52.000 |
51.500 |
51.600 |
24 |
| 2018-06-25 |
SPEN.N0000 |
52.000 |
52.000 |
51.500 |
52.000 |
15 |
| 2018-06-22 |
SPEN.N0000 |
51.200 |
51.900 |
51.000 |
51.900 |
24 |
| 2018-06-21 |
SPEN.N0000 |
51.800 |
52.000 |
51.500 |
51.600 |
18 |
| 2018-06-20 |
SPEN.N0000 |
52.000 |
52.000 |
51.300 |
51.500 |
17 |
| 2018-06-19 |
SPEN.N0000 |
52.000 |
52.000 |
51.500 |
51.600 |
22 |
| 2018-06-18 |
SPEN.N0000 |
52.500 |
52.500 |
52.000 |
52.000 |
9 |
| 2018-06-14 |
SPEN.N0000 |
52.900 |
52.900 |
52.000 |
52.400 |
15 |
| 2018-06-13 |
SPEN.N0000 |
52.900 |
53.000 |
52.100 |
52.900 |
14 |
| 2018-06-12 |
SPEN.N0000 |
52.600 |
53.600 |
52.000 |
52.500 |
19 |
| 2018-06-11 |
SPEN.N0000 |
53.100 |
53.600 |
52.500 |
52.800 |
29 |
| 2018-06-08 |
SPEN.N0000 |
53.500 |
53.800 |
53.000 |
53.100 |
54 |
| 2018-06-07 |
SPEN.N0000 |
52.800 |
53.800 |
52.500 |
53.700 |
110 |
| 2018-06-06 |
SPEN.N0000 |
52.000 |
52.900 |
52.000 |
52.400 |
48 |
| 2018-06-05 |
SPEN.N0000 |
52.400 |
52.400 |
51.900 |
52.000 |
34 |
| 2018-06-04 |
SPEN.N0000 |
52.000 |
52.400 |
52.000 |
52.000 |
32 |
| 2018-06-01 |
SPEN.N0000 |
52.500 |
52.500 |
52.000 |
52.000 |
17 |
| 2018-05-31 |
SPEN.N0000 |
52.000 |
52.500 |
51.500 |
52.400 |
17 |