AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-12-20 |
SPEN.N0000 |
54.100 |
54.500 |
54.000 |
54.500 |
3 |
| 2017-12-19 |
SPEN.N0000 |
55.000 |
55.500 |
54.000 |
54.200 |
20 |
| 2017-12-18 |
SPEN.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
1 |
| 2017-12-15 |
SPEN.N0000 |
55.500 |
55.500 |
55.000 |
55.000 |
10 |
| 2017-12-14 |
SPEN.N0000 |
55.900 |
55.900 |
54.900 |
54.900 |
11 |
| 2017-12-13 |
SPEN.N0000 |
55.500 |
55.500 |
54.800 |
55.000 |
22 |
| 2017-12-12 |
SPEN.N0000 |
55.500 |
56.000 |
55.400 |
55.700 |
11 |
| 2017-12-11 |
SPEN.N0000 |
55.800 |
55.800 |
55.200 |
55.500 |
8 |
| 2017-12-08 |
SPEN.N0000 |
55.900 |
56.000 |
55.900 |
55.900 |
6 |
| 2017-12-07 |
SPEN.N0000 |
55.900 |
55.900 |
55.900 |
55.900 |
4 |
| 2017-12-06 |
SPEN.N0000 |
56.000 |
56.000 |
55.000 |
55.200 |
23 |
| 2017-12-05 |
SPEN.N0000 |
56.000 |
56.000 |
55.000 |
55.000 |
10 |
| 2017-12-04 |
SPEN.N0000 |
55.100 |
56.000 |
55.000 |
55.200 |
17 |
| 2017-11-30 |
SPEN.N0000 |
56.000 |
56.000 |
55.000 |
55.000 |
21 |
| 2017-11-29 |
SPEN.N0000 |
56.300 |
56.400 |
55.000 |
56.000 |
41 |
| 2017-11-28 |
SPEN.N0000 |
56.200 |
56.500 |
56.100 |
56.400 |
14 |
| 2017-11-27 |
SPEN.N0000 |
56.600 |
56.600 |
56.100 |
56.200 |
11 |
| 2017-11-24 |
SPEN.N0000 |
57.000 |
57.000 |
56.500 |
56.500 |
11 |
| 2017-11-23 |
SPEN.N0000 |
56.200 |
57.000 |
56.100 |
56.200 |
28 |
| 2017-11-22 |
SPEN.N0000 |
57.000 |
57.000 |
56.100 |
56.200 |
25 |