AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-10-18 |
SPEN.N0000 |
70.000 |
70.000 |
69.600 |
69.900 |
7 |
| 2016-10-17 |
SPEN.N0000 |
70.500 |
70.500 |
70.000 |
70.000 |
13 |
| 2016-10-14 |
SPEN.N0000 |
71.000 |
71.000 |
70.500 |
70.500 |
5 |
| 2016-10-13 |
SPEN.N0000 |
71.800 |
71.800 |
71.800 |
71.800 |
3 |
| 2016-10-12 |
SPEN.N0000 |
71.100 |
71.100 |
71.000 |
71.100 |
5 |
| 2016-10-11 |
SPEN.N0000 |
72.000 |
72.000 |
71.000 |
71.100 |
8 |
| 2016-10-10 |
SPEN.N0000 |
72.900 |
72.900 |
72.500 |
72.500 |
4 |
| 2016-10-07 |
SPEN.N0000 |
72.900 |
73.000 |
72.900 |
73.000 |
19 |
| 2016-10-06 |
SPEN.N0000 |
72.000 |
73.000 |
72.000 |
72.900 |
12 |
| 2016-10-05 |
SPEN.N0000 |
72.000 |
72.000 |
71.000 |
71.000 |
6 |
| 2016-10-04 |
SPEN.N0000 |
71.200 |
72.000 |
70.000 |
71.100 |
12 |
| 2016-10-03 |
SPEN.N0000 |
70.000 |
72.000 |
70.000 |
72.000 |
16 |
| 2016-09-30 |
SPEN.N0000 |
69.700 |
70.000 |
69.700 |
70.000 |
8 |
| 2016-09-29 |
SPEN.N0000 |
70.000 |
70.000 |
69.500 |
70.000 |
9 |
| 2016-09-28 |
SPEN.N0000 |
69.100 |
69.100 |
69.100 |
69.100 |
1 |
| 2016-09-27 |
SPEN.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
9 |
| 2016-09-26 |
SPEN.N0000 |
69.800 |
69.800 |
69.000 |
69.000 |
12 |
| 2016-09-23 |
SPEN.N0000 |
69.900 |
70.000 |
69.700 |
69.700 |
16 |
| 2016-09-22 |
SPEN.N0000 |
69.700 |
70.000 |
69.700 |
69.900 |
12 |
| 2016-09-21 |
SPEN.N0000 |
70.000 |
70.000 |
69.700 |
69.800 |
17 |