AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-05-30 |
SPEN.N0000 |
55.000 |
55.000 |
51.000 |
51.000 |
339 |
| 2018-05-28 |
SPEN.N0000 |
55.000 |
55.900 |
55.000 |
55.500 |
24 |
| 2018-05-25 |
SPEN.N0000 |
56.500 |
56.500 |
55.000 |
55.200 |
61 |
| 2018-05-24 |
SPEN.N0000 |
53.200 |
56.500 |
53.200 |
55.500 |
201 |
| 2018-05-23 |
SPEN.N0000 |
52.700 |
53.300 |
51.500 |
53.100 |
67 |
| 2018-05-22 |
SPEN.N0000 |
51.000 |
51.000 |
50.500 |
50.500 |
10 |
| 2018-05-21 |
SPEN.N0000 |
50.400 |
50.500 |
50.200 |
50.400 |
14 |
| 2018-05-18 |
SPEN.N0000 |
50.500 |
52.000 |
50.500 |
50.500 |
26 |
| 2018-05-17 |
SPEN.N0000 |
51.500 |
51.500 |
50.000 |
50.400 |
29 |
| 2018-05-16 |
SPEN.N0000 |
51.700 |
51.700 |
51.500 |
51.500 |
9 |
| 2018-05-15 |
SPEN.N0000 |
52.900 |
52.900 |
52.000 |
52.000 |
8 |
| 2018-05-14 |
SPEN.N0000 |
52.800 |
52.900 |
51.700 |
51.700 |
8 |
| 2018-05-11 |
SPEN.N0000 |
52.000 |
52.900 |
51.900 |
52.000 |
27 |
| 2018-05-10 |
SPEN.N0000 |
52.000 |
52.500 |
52.000 |
52.100 |
9 |
| 2018-05-08 |
SPEN.N0000 |
52.200 |
52.200 |
52.000 |
52.100 |
11 |
| 2018-05-04 |
SPEN.N0000 |
52.300 |
52.500 |
52.000 |
52.000 |
5 |
| 2018-05-03 |
SPEN.N0000 |
52.300 |
52.800 |
52.300 |
52.700 |
3 |
| 2018-05-02 |
SPEN.N0000 |
52.300 |
53.400 |
51.800 |
52.300 |
32 |
| 2018-05-01 |
SPEN.N0000 |
52.400 |
52.400 |
52.200 |
52.300 |
7 |
| 2018-04-27 |
SPEN.N0000 |
52.500 |
52.500 |
52.000 |
52.000 |
13 |