AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-05-23 |
SPEN.N0000 |
68.500 |
70.600 |
68.400 |
69.000 |
93 |
| 2017-05-22 |
SPEN.N0000 |
67.900 |
69.000 |
67.500 |
68.300 |
39 |
| 2017-05-19 |
SPEN.N0000 |
68.000 |
69.000 |
67.200 |
67.500 |
13 |
| 2017-05-18 |
SPEN.N0000 |
66.500 |
67.900 |
66.500 |
67.000 |
13 |
| 2017-05-17 |
SPEN.N0000 |
67.400 |
69.000 |
66.000 |
67.600 |
38 |
| 2017-05-16 |
SPEN.N0000 |
66.500 |
68.000 |
65.100 |
65.100 |
19 |
| 2017-05-15 |
SPEN.N0000 |
65.000 |
66.000 |
64.500 |
65.700 |
32 |
| 2017-05-12 |
SPEN.N0000 |
65.000 |
65.200 |
64.500 |
64.900 |
15 |
| 2017-05-09 |
SPEN.N0000 |
64.900 |
65.000 |
64.900 |
65.000 |
41 |
| 2017-05-08 |
SPEN.N0000 |
63.500 |
65.000 |
63.500 |
64.100 |
31 |
| 2017-05-05 |
SPEN.N0000 |
64.100 |
65.000 |
64.000 |
64.000 |
16 |
| 2017-05-04 |
SPEN.N0000 |
64.200 |
65.000 |
64.000 |
64.000 |
11 |
| 2017-05-03 |
SPEN.N0000 |
64.200 |
66.000 |
64.200 |
65.000 |
9 |
| 2017-05-02 |
SPEN.N0000 |
64.300 |
65.000 |
64.300 |
64.800 |
7 |
| 2017-04-28 |
SPEN.N0000 |
64.400 |
64.500 |
64.200 |
64.500 |
11 |
| 2017-04-27 |
SPEN.N0000 |
63.800 |
64.400 |
63.800 |
64.200 |
9 |
| 2017-04-26 |
SPEN.N0000 |
62.000 |
63.700 |
61.500 |
62.000 |
33 |
| 2017-04-25 |
SPEN.N0000 |
62.000 |
62.000 |
62.000 |
62.000 |
17 |
| 2017-04-24 |
SPEN.N0000 |
62.100 |
62.500 |
62.000 |
62.000 |
14 |
| 2017-04-21 |
SPEN.N0000 |
63.000 |
63.900 |
62.000 |
63.000 |
34 |