AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-03-23 |
SPEN.N0000 |
51.000 |
51.000 |
50.000 |
50.000 |
28 |
| 2018-03-22 |
SPEN.N0000 |
51.600 |
51.600 |
50.200 |
50.600 |
26 |
| 2018-03-21 |
SPEN.N0000 |
51.600 |
51.600 |
50.200 |
51.400 |
11 |
| 2018-03-20 |
SPEN.N0000 |
52.500 |
52.500 |
52.500 |
52.500 |
2 |
| 2018-03-19 |
SPEN.N0000 |
52.500 |
52.500 |
51.600 |
51.600 |
15 |
| 2018-03-16 |
SPEN.N0000 |
52.500 |
53.000 |
52.000 |
52.100 |
24 |
| 2018-03-15 |
SPEN.N0000 |
51.500 |
53.000 |
51.500 |
52.800 |
49 |
| 2018-03-14 |
SPEN.N0000 |
50.600 |
50.900 |
50.200 |
50.900 |
23 |
| 2018-03-13 |
SPEN.N0000 |
50.100 |
50.500 |
50.000 |
50.200 |
19 |
| 2018-03-12 |
SPEN.N0000 |
50.900 |
50.900 |
50.900 |
50.900 |
5 |
| 2018-03-09 |
SPEN.N0000 |
50.900 |
50.900 |
49.900 |
50.900 |
37 |
| 2018-03-08 |
SPEN.N0000 |
50.400 |
50.400 |
49.900 |
50.000 |
11 |
| 2018-03-07 |
SPEN.N0000 |
50.000 |
50.500 |
50.000 |
50.000 |
26 |
| 2018-03-06 |
SPEN.N0000 |
51.000 |
51.000 |
49.900 |
50.000 |
15 |
| 2018-03-05 |
SPEN.N0000 |
50.600 |
50.600 |
50.000 |
50.100 |
46 |
| 2018-03-02 |
SPEN.N0000 |
50.200 |
50.500 |
50.200 |
50.200 |
18 |
| 2018-02-28 |
SPEN.N0000 |
50.500 |
50.600 |
50.000 |
50.100 |
51 |
| 2018-02-27 |
SPEN.N0000 |
50.600 |
50.600 |
49.800 |
50.000 |
35 |
| 2018-02-26 |
SPEN.N0000 |
51.000 |
51.200 |
49.900 |
50.000 |
33 |
| 2018-02-23 |
SPEN.N0000 |
50.500 |
51.900 |
49.900 |
49.900 |
105 |