AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-08-19 |
SPEN.N0000 |
72.000 |
72.000 |
71.300 |
72.000 |
13 |
| 2016-08-18 |
SPEN.N0000 |
72.100 |
72.100 |
71.000 |
72.000 |
12 |
| 2016-08-16 |
SPEN.N0000 |
74.000 |
74.000 |
72.100 |
72.500 |
25 |
| 2016-08-15 |
SPEN.N0000 |
74.000 |
75.000 |
74.000 |
74.100 |
7 |
| 2016-08-12 |
SPEN.N0000 |
75.000 |
75.000 |
73.600 |
73.800 |
8 |
| 2016-08-11 |
SPEN.N0000 |
75.000 |
75.000 |
75.000 |
73.800 |
1 |
| 2016-08-10 |
SPEN.N0000 |
74.000 |
74.500 |
73.000 |
73.800 |
27 |
| 2016-08-09 |
SPEN.N0000 |
74.000 |
75.000 |
74.000 |
74.200 |
12 |
| 2016-08-08 |
SPEN.N0000 |
73.800 |
74.000 |
73.000 |
73.600 |
11 |
| 2016-08-05 |
SPEN.N0000 |
75.100 |
75.100 |
74.000 |
74.600 |
13 |
| 2016-08-04 |
SPEN.N0000 |
77.000 |
77.000 |
75.500 |
75.600 |
16 |
| 2016-08-03 |
SPEN.N0000 |
77.000 |
78.900 |
76.000 |
76.100 |
11 |
| 2016-08-02 |
SPEN.N0000 |
75.500 |
80.000 |
74.000 |
78.300 |
52 |
| 2016-08-01 |
SPEN.N0000 |
73.300 |
75.000 |
73.300 |
74.800 |
9 |
| 2016-07-29 |
SPEN.N0000 |
73.000 |
74.000 |
73.000 |
73.300 |
14 |
| 2016-07-28 |
SPEN.N0000 |
71.500 |
73.000 |
71.500 |
73.000 |
15 |
| 2016-07-27 |
SPEN.N0000 |
72.600 |
72.600 |
72.000 |
72.000 |
7 |
| 2016-07-25 |
SPEN.N0000 |
74.000 |
74.000 |
72.000 |
74.000 |
3 |
| 2016-07-22 |
SPEN.N0000 |
72.100 |
74.000 |
70.500 |
74.000 |
15 |
| 2016-07-21 |
SPEN.N0000 |
72.000 |
74.400 |
72.000 |
72.000 |
2 |