AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-12-19 |
SPEN.N0000 |
64.800 |
64.800 |
64.000 |
64.000 |
3 |
| 2016-12-16 |
SPEN.N0000 |
64.600 |
64.800 |
64.000 |
64.000 |
40 |
| 2016-12-15 |
SPEN.N0000 |
64.700 |
64.800 |
64.700 |
64.700 |
11 |
| 2016-12-14 |
SPEN.N0000 |
65.000 |
65.000 |
64.800 |
65.000 |
17 |
| 2016-12-09 |
SPEN.N0000 |
65.100 |
65.600 |
65.000 |
65.000 |
24 |
| 2016-12-08 |
SPEN.N0000 |
65.000 |
65.100 |
65.000 |
65.000 |
26 |
| 2016-12-07 |
SPEN.N0000 |
65.000 |
65.100 |
64.900 |
65.000 |
167 |
| 2016-12-05 |
SPEN.N0000 |
67.400 |
67.400 |
66.500 |
66.500 |
13 |
| 2016-12-02 |
SPEN.N0000 |
66.900 |
67.500 |
66.900 |
67.500 |
7 |
| 2016-12-01 |
SPEN.N0000 |
65.000 |
65.000 |
64.900 |
65.000 |
28 |
| 2016-11-30 |
SPEN.N0000 |
64.800 |
65.000 |
64.800 |
65.000 |
37 |
| 2016-11-29 |
SPEN.N0000 |
64.500 |
65.000 |
64.000 |
64.200 |
33 |
| 2016-11-28 |
SPEN.N0000 |
65.000 |
65.000 |
64.000 |
64.000 |
31 |
| 2016-11-25 |
SPEN.N0000 |
65.000 |
66.900 |
64.900 |
65.000 |
19 |
| 2016-11-24 |
SPEN.N0000 |
66.000 |
66.500 |
65.000 |
65.200 |
34 |
| 2016-11-23 |
SPEN.N0000 |
66.600 |
66.700 |
66.500 |
66.500 |
10 |
| 2016-11-22 |
SPEN.N0000 |
66.500 |
67.000 |
66.500 |
66.700 |
15 |
| 2016-11-21 |
SPEN.N0000 |
68.000 |
68.000 |
66.000 |
66.000 |
18 |
| 2016-11-18 |
SPEN.N0000 |
69.300 |
69.300 |
68.000 |
68.300 |
14 |
| 2016-11-17 |
SPEN.N0000 |
69.300 |
69.300 |
68.000 |
68.100 |
10 |