AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-22 |
SPEN.N0000 |
51.800 |
51.900 |
50.000 |
50.500 |
79 |
| 2018-02-21 |
SPEN.N0000 |
51.000 |
51.000 |
50.500 |
50.500 |
33 |
| 2018-02-20 |
SPEN.N0000 |
51.000 |
51.000 |
50.500 |
50.600 |
24 |
| 2018-02-19 |
SPEN.N0000 |
50.100 |
51.800 |
50.000 |
50.900 |
23 |
| 2018-02-16 |
SPEN.N0000 |
51.000 |
52.000 |
50.000 |
50.000 |
221 |
| 2018-02-15 |
SPEN.N0000 |
51.500 |
52.000 |
50.500 |
51.000 |
43 |
| 2018-02-14 |
SPEN.N0000 |
52.500 |
52.500 |
51.400 |
51.500 |
43 |
| 2018-02-12 |
SPEN.N0000 |
51.900 |
52.500 |
51.800 |
52.000 |
33 |
| 2018-02-09 |
SPEN.N0000 |
51.700 |
52.000 |
51.300 |
52.000 |
35 |
| 2018-02-08 |
SPEN.N0000 |
53.000 |
53.000 |
51.600 |
51.700 |
16 |
| 2018-02-07 |
SPEN.N0000 |
52.600 |
53.000 |
52.000 |
52.000 |
28 |
| 2018-02-06 |
SPEN.N0000 |
52.800 |
52.800 |
52.600 |
52.500 |
4 |
| 2018-02-02 |
SPEN.N0000 |
52.300 |
52.800 |
52.200 |
52.500 |
13 |
| 2018-02-01 |
SPEN.N0000 |
53.400 |
53.500 |
52.000 |
52.200 |
21 |
| 2018-01-30 |
SPEN.N0000 |
53.500 |
53.500 |
52.000 |
52.300 |
22 |
| 2018-01-29 |
SPEN.N0000 |
51.500 |
53.500 |
51.500 |
52.000 |
14 |
| 2018-01-26 |
SPEN.N0000 |
53.500 |
53.500 |
52.000 |
52.200 |
43 |
| 2018-01-25 |
SPEN.N0000 |
53.100 |
53.500 |
53.000 |
53.000 |
18 |
| 2018-01-24 |
SPEN.N0000 |
53.000 |
53.500 |
53.000 |
53.000 |
19 |
| 2018-01-23 |
SPEN.N0000 |
53.600 |
53.900 |
53.000 |
53.000 |
21 |