AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-11-16 |
SPEN.N0000 |
68.600 |
68.600 |
68.000 |
68.200 |
21 |
| 2016-11-15 |
SPEN.N0000 |
69.200 |
69.200 |
68.900 |
68.900 |
12 |
| 2016-11-11 |
SPEN.N0000 |
69.300 |
69.300 |
69.200 |
69.300 |
7 |
| 2016-11-10 |
SPEN.N0000 |
69.000 |
69.100 |
69.000 |
69.000 |
2 |
| 2016-11-09 |
SPEN.N0000 |
69.100 |
69.100 |
69.000 |
69.000 |
11 |
| 2016-11-08 |
SPEN.N0000 |
69.600 |
69.600 |
69.600 |
69.600 |
3 |
| 2016-11-07 |
SPEN.N0000 |
70.000 |
70.000 |
69.800 |
69.900 |
14 |
| 2016-11-04 |
SPEN.N0000 |
70.000 |
70.000 |
69.000 |
69.800 |
6 |
| 2016-11-03 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
3 |
| 2016-11-02 |
SPEN.N0000 |
68.800 |
69.900 |
68.800 |
69.000 |
8 |
| 2016-11-01 |
SPEN.N0000 |
68.900 |
68.900 |
68.800 |
68.800 |
10 |
| 2016-10-31 |
SPEN.N0000 |
68.800 |
68.900 |
68.800 |
68.900 |
3 |
| 2016-10-28 |
SPEN.N0000 |
68.500 |
68.800 |
68.500 |
68.600 |
8 |
| 2016-10-27 |
SPEN.N0000 |
69.000 |
69.500 |
68.500 |
69.000 |
13 |
| 2016-10-26 |
SPEN.N0000 |
68.900 |
69.000 |
68.500 |
68.700 |
21 |
| 2016-10-25 |
SPEN.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
2 |
| 2016-10-24 |
SPEN.N0000 |
69.000 |
69.700 |
68.500 |
69.700 |
3 |
| 2016-10-21 |
SPEN.N0000 |
68.700 |
69.700 |
68.500 |
69.700 |
4 |
| 2016-10-20 |
SPEN.N0000 |
69.600 |
69.700 |
69.500 |
69.700 |
8 |
| 2016-10-19 |
SPEN.N0000 |
70.000 |
70.000 |
69.700 |
69.800 |
10 |