AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-06-21 |
SPEN.N0000 |
68.000 |
68.600 |
68.000 |
68.000 |
25 |
| 2017-06-20 |
SPEN.N0000 |
67.600 |
68.000 |
67.000 |
68.000 |
7 |
| 2017-06-19 |
SPEN.N0000 |
67.600 |
68.000 |
67.500 |
68.000 |
9 |
| 2017-06-16 |
SPEN.N0000 |
68.000 |
68.900 |
68.000 |
68.800 |
6 |
| 2017-06-15 |
SPEN.N0000 |
68.100 |
68.100 |
68.000 |
68.000 |
6 |
| 2017-06-14 |
SPEN.N0000 |
67.100 |
69.100 |
67.100 |
69.000 |
25 |
| 2017-06-13 |
SPEN.N0000 |
67.800 |
68.000 |
67.100 |
67.200 |
6 |
| 2017-06-12 |
SPEN.N0000 |
68.300 |
68.300 |
67.600 |
68.300 |
9 |
| 2017-06-09 |
SPEN.N0000 |
68.000 |
68.300 |
68.000 |
68.300 |
6 |
| 2017-06-07 |
SPEN.N0000 |
68.500 |
68.500 |
67.000 |
68.200 |
26 |
| 2017-06-06 |
SPEN.N0000 |
69.000 |
69.000 |
68.000 |
68.800 |
31 |
| 2017-06-05 |
SPEN.N0000 |
69.200 |
69.200 |
69.100 |
69.100 |
4 |
| 2017-06-02 |
SPEN.N0000 |
70.500 |
71.000 |
69.000 |
70.300 |
22 |
| 2017-06-01 |
SPEN.N0000 |
71.000 |
71.500 |
70.600 |
70.600 |
17 |
| 2017-05-31 |
SPEN.N0000 |
71.400 |
71.500 |
71.000 |
71.400 |
20 |
| 2017-05-30 |
SPEN.N0000 |
71.000 |
71.500 |
70.000 |
70.700 |
121 |
| 2017-05-29 |
SPEN.N0000 |
70.000 |
71.800 |
70.000 |
70.900 |
161 |
| 2017-05-26 |
SPEN.N0000 |
65.100 |
68.000 |
65.100 |
68.000 |
11 |
| 2017-05-25 |
SPEN.N0000 |
68.000 |
68.000 |
67.500 |
67.500 |
30 |
| 2017-05-24 |
SPEN.N0000 |
69.000 |
69.000 |
68.000 |
68.100 |
18 |