AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-11-22 |
SPEN.N0000 |
57.000 |
57.000 |
56.100 |
56.200 |
25 |
| 2017-11-21 |
SPEN.N0000 |
58.000 |
58.000 |
56.500 |
56.500 |
88 |
| 2017-11-20 |
SPEN.N0000 |
57.500 |
57.500 |
57.000 |
57.000 |
39 |
| 2017-11-17 |
SPEN.N0000 |
57.400 |
57.500 |
57.000 |
57.000 |
55 |
| 2017-11-16 |
SPEN.N0000 |
57.500 |
57.500 |
56.500 |
56.500 |
16 |
| 2017-11-15 |
SPEN.N0000 |
56.500 |
59.700 |
56.000 |
56.400 |
28 |
| 2017-11-14 |
SPEN.N0000 |
58.000 |
58.000 |
56.200 |
0.000 |
0 |
| 2017-11-13 |
SPEN.N0000 |
58.700 |
58.700 |
58.000 |
0.000 |
0 |
| 2017-11-10 |
SPEN.N0000 |
59.900 |
59.900 |
58.900 |
0.000 |
0 |
| 2017-11-09 |
SPEN.N0000 |
60.000 |
60.000 |
59.500 |
0.000 |
0 |
| 2017-11-08 |
SPEN.N0000 |
60.000 |
60.000 |
59.900 |
0.000 |
0 |
| 2017-11-07 |
SPEN.N0000 |
59.500 |
60.500 |
59.500 |
0.000 |
0 |
| 2017-11-06 |
SPEN.N0000 |
61.000 |
61.000 |
60.000 |
0.000 |
0 |
| 2017-11-02 |
SPEN.N0000 |
60.600 |
61.000 |
60.000 |
0.000 |
0 |
| 2017-11-01 |
SPEN.N0000 |
60.900 |
61.300 |
60.500 |
0.000 |
0 |
| 2017-10-31 |
SPEN.N0000 |
60.500 |
60.900 |
60.000 |
0.000 |
0 |
| 2017-10-30 |
SPEN.N0000 |
60.700 |
60.900 |
60.600 |
0.000 |
0 |
| 2017-10-27 |
SPEN.N0000 |
61.000 |
61.000 |
60.000 |
0.000 |
0 |
| 2017-10-26 |
SPEN.N0000 |
0.000 |
61.000 |
61.000 |
0.000 |
0 |
| 2017-10-25 |
SPEN.N0000 |
0.000 |
61.000 |
60.000 |
0.000 |
0 |