AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-22 |
SPEN.N0000 |
54.200 |
54.200 |
53.500 |
53.500 |
13 |
| 2018-01-19 |
SPEN.N0000 |
54.500 |
54.700 |
54.000 |
54.200 |
14 |
| 2018-01-18 |
SPEN.N0000 |
54.300 |
54.700 |
54.000 |
54.000 |
28 |
| 2018-01-17 |
SPEN.N0000 |
54.200 |
54.500 |
54.200 |
54.500 |
2 |
| 2018-01-16 |
SPEN.N0000 |
55.000 |
55.000 |
54.200 |
54.500 |
15 |
| 2018-01-12 |
SPEN.N0000 |
55.000 |
55.000 |
54.800 |
55.000 |
24 |
| 2018-01-11 |
SPEN.N0000 |
55.000 |
55.000 |
54.800 |
55.000 |
6 |
| 2018-01-10 |
SPEN.N0000 |
55.000 |
55.000 |
54.700 |
54.800 |
15 |
| 2018-01-09 |
SPEN.N0000 |
55.000 |
55.000 |
54.700 |
54.700 |
7 |
| 2018-01-08 |
SPEN.N0000 |
55.000 |
55.000 |
54.500 |
55.000 |
18 |
| 2018-01-05 |
SPEN.N0000 |
54.500 |
55.000 |
54.500 |
55.000 |
16 |
| 2018-01-04 |
SPEN.N0000 |
54.400 |
55.000 |
54.400 |
55.000 |
19 |
| 2018-01-03 |
SPEN.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
27 |
| 2018-01-02 |
SPEN.N0000 |
55.000 |
55.000 |
54.200 |
55.000 |
15 |
| 2017-12-29 |
SPEN.N0000 |
54.500 |
55.000 |
54.100 |
54.600 |
6 |
| 2017-12-28 |
SPEN.N0000 |
54.500 |
54.900 |
54.000 |
54.000 |
24 |
| 2017-12-27 |
SPEN.N0000 |
55.000 |
55.000 |
54.300 |
54.400 |
6 |
| 2017-12-26 |
SPEN.N0000 |
54.200 |
55.400 |
54.200 |
55.100 |
11 |
| 2017-12-22 |
SPEN.N0000 |
55.000 |
55.000 |
54.500 |
54.700 |
13 |
| 2017-12-21 |
SPEN.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
2 |