AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-02-17 |
SPEN.N0000 |
59.400 |
59.400 |
59.200 |
59.200 |
3 |
| 2017-02-16 |
SPEN.N0000 |
59.600 |
60.000 |
59.500 |
59.600 |
34 |
| 2017-02-15 |
SPEN.N0000 |
60.500 |
60.500 |
59.600 |
60.000 |
46 |
| 2017-02-14 |
SPEN.N0000 |
60.000 |
61.000 |
60.000 |
60.500 |
63 |
| 2017-02-13 |
SPEN.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
6 |
| 2017-02-09 |
SPEN.N0000 |
60.000 |
60.000 |
59.300 |
60.000 |
16 |
| 2017-02-08 |
SPEN.N0000 |
60.000 |
60.000 |
59.400 |
60.000 |
15 |
| 2017-02-07 |
SPEN.N0000 |
59.900 |
60.000 |
59.000 |
59.600 |
9 |
| 2017-02-03 |
SPEN.N0000 |
60.500 |
61.000 |
60.000 |
61.000 |
17 |
| 2017-02-02 |
SPEN.N0000 |
62.000 |
62.000 |
60.500 |
61.000 |
15 |
| 2017-02-01 |
SPEN.N0000 |
62.000 |
62.000 |
61.200 |
61.200 |
6 |
| 2017-01-31 |
SPEN.N0000 |
62.000 |
62.000 |
61.000 |
61.100 |
6 |
| 2017-01-30 |
SPEN.N0000 |
62.000 |
62.100 |
62.000 |
62.000 |
23 |
| 2017-01-27 |
SPEN.N0000 |
62.000 |
62.000 |
62.000 |
62.000 |
3 |
| 2017-01-26 |
SPEN.N0000 |
62.200 |
62.200 |
62.000 |
62.000 |
47 |
| 2017-01-25 |
SPEN.N0000 |
62.200 |
63.500 |
62.200 |
62.200 |
3 |
| 2017-01-24 |
SPEN.N0000 |
62.300 |
62.500 |
62.100 |
62.100 |
12 |
| 2017-01-23 |
SPEN.N0000 |
63.500 |
63.500 |
62.100 |
62.100 |
9 |
| 2017-01-20 |
SPEN.N0000 |
63.900 |
63.900 |
63.900 |
63.900 |
2 |
| 2017-01-19 |
SPEN.N0000 |
62.200 |
62.200 |
62.000 |
62.100 |
5 |