AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-09-20 |
SPEN.N0000 |
69.600 |
71.000 |
69.600 |
69.700 |
8 |
| 2016-09-19 |
SPEN.N0000 |
70.000 |
70.000 |
69.700 |
69.700 |
10 |
| 2016-09-15 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
3 |
| 2016-09-14 |
SPEN.N0000 |
70.500 |
70.500 |
69.000 |
69.500 |
31 |
| 2016-09-13 |
SPEN.N0000 |
70.100 |
70.500 |
70.000 |
70.500 |
10 |
| 2016-09-09 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
9 |
| 2016-09-08 |
SPEN.N0000 |
70.100 |
70.500 |
69.700 |
70.300 |
36 |
| 2016-09-07 |
SPEN.N0000 |
70.500 |
70.500 |
70.000 |
70.100 |
8 |
| 2016-09-06 |
SPEN.N0000 |
69.700 |
70.500 |
69.700 |
70.000 |
28 |
| 2016-09-05 |
SPEN.N0000 |
70.000 |
70.000 |
69.700 |
70.000 |
17 |
| 2016-09-02 |
SPEN.N0000 |
70.400 |
70.500 |
70.000 |
70.400 |
7 |
| 2016-09-01 |
SPEN.N0000 |
70.000 |
70.400 |
70.000 |
70.000 |
16 |
| 2016-08-31 |
SPEN.N0000 |
70.000 |
70.000 |
69.500 |
69.500 |
32 |
| 2016-08-30 |
SPEN.N0000 |
69.900 |
70.000 |
69.500 |
70.000 |
14 |
| 2016-08-29 |
SPEN.N0000 |
70.000 |
70.000 |
69.600 |
69.900 |
11 |
| 2016-08-26 |
SPEN.N0000 |
69.900 |
70.000 |
69.200 |
69.900 |
27 |
| 2016-08-25 |
SPEN.N0000 |
70.000 |
70.000 |
69.800 |
70.000 |
10 |
| 2016-08-24 |
SPEN.N0000 |
70.900 |
72.000 |
69.300 |
70.000 |
50 |
| 2016-08-23 |
SPEN.N0000 |
71.000 |
71.000 |
69.600 |
70.000 |
90 |
| 2016-08-22 |
SPEN.N0000 |
72.000 |
72.000 |
70.500 |
71.000 |
38 |