AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-04-26 |
SPEN.N0000 |
52.900 |
53.000 |
52.100 |
52.700 |
7 |
| 2018-04-25 |
SPEN.N0000 |
52.100 |
52.500 |
52.000 |
52.500 |
16 |
| 2018-04-24 |
SPEN.N0000 |
52.400 |
52.400 |
51.500 |
51.500 |
30 |
| 2018-04-23 |
SPEN.N0000 |
52.500 |
52.500 |
52.000 |
52.400 |
5 |
| 2018-04-19 |
SPEN.N0000 |
51.600 |
52.500 |
51.500 |
52.100 |
11 |
| 2018-04-18 |
SPEN.N0000 |
52.000 |
52.500 |
51.100 |
51.500 |
30 |
| 2018-04-17 |
SPEN.N0000 |
51.000 |
51.000 |
50.800 |
50.900 |
5 |
| 2018-04-16 |
SPEN.N0000 |
53.000 |
53.000 |
51.000 |
51.200 |
16 |
| 2018-04-12 |
SPEN.N0000 |
52.500 |
52.500 |
52.500 |
52.500 |
2 |
| 2018-04-10 |
SPEN.N0000 |
52.800 |
53.000 |
52.000 |
52.000 |
16 |
| 2018-04-09 |
SPEN.N0000 |
53.000 |
53.000 |
52.700 |
53.000 |
28 |
| 2018-04-06 |
SPEN.N0000 |
53.000 |
53.400 |
52.600 |
52.800 |
52 |
| 2018-04-05 |
SPEN.N0000 |
52.500 |
53.000 |
52.100 |
52.500 |
23 |
| 2018-04-04 |
SPEN.N0000 |
51.400 |
52.500 |
51.400 |
52.100 |
29 |
| 2018-04-03 |
SPEN.N0000 |
50.700 |
50.700 |
50.600 |
50.700 |
15 |
| 2018-04-02 |
SPEN.N0000 |
51.000 |
52.000 |
50.600 |
50.600 |
12 |
| 2018-03-29 |
SPEN.N0000 |
51.100 |
51.100 |
50.500 |
50.600 |
34 |
| 2018-03-28 |
SPEN.N0000 |
51.000 |
51.900 |
51.000 |
51.100 |
10 |
| 2018-03-27 |
SPEN.N0000 |
51.900 |
52.000 |
51.900 |
52.000 |
6 |
| 2018-03-26 |
SPEN.N0000 |
50.100 |
52.000 |
50.500 |
50.500 |
36 |