AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-07-20 |
SPEN.N0000 |
74.500 |
74.500 |
72.000 |
72.400 |
7 |
| 2016-07-18 |
SPEN.N0000 |
74.400 |
74.400 |
72.000 |
73.500 |
5 |
| 2016-07-15 |
SPEN.N0000 |
72.500 |
74.500 |
72.000 |
72.100 |
7 |
| 2016-07-14 |
SPEN.N0000 |
72.500 |
72.500 |
72.500 |
72.500 |
3 |
| 2016-07-13 |
SPEN.N0000 |
71.000 |
74.000 |
71.000 |
74.000 |
10 |
| 2016-07-12 |
SPEN.N0000 |
70.000 |
74.500 |
69.200 |
70.400 |
15 |
| 2016-07-11 |
SPEN.N0000 |
72.000 |
72.000 |
69.300 |
70.000 |
10 |
| 2016-07-08 |
SPEN.N0000 |
70.000 |
71.500 |
69.000 |
70.600 |
17 |
| 2016-07-07 |
SPEN.N0000 |
68.500 |
71.000 |
68.500 |
69.900 |
21 |
| 2016-07-05 |
SPEN.N0000 |
68.500 |
69.000 |
68.500 |
68.500 |
13 |
| 2016-07-04 |
SPEN.N0000 |
70.000 |
70.000 |
69.000 |
69.000 |
37 |
| 2016-07-01 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
9 |
| 2016-06-30 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
5 |
| 2016-06-29 |
SPEN.N0000 |
70.200 |
70.200 |
70.000 |
70.000 |
20 |
| 2016-06-28 |
SPEN.N0000 |
70.000 |
72.000 |
70.000 |
70.200 |
11 |
| 2016-06-27 |
SPEN.N0000 |
70.100 |
72.000 |
70.000 |
70.000 |
36 |
| 2016-06-24 |
SPEN.N0000 |
73.100 |
74.000 |
70.000 |
72.200 |
21 |
| 2016-06-23 |
SPEN.N0000 |
75.000 |
75.000 |
73.500 |
74.400 |
12 |
| 2016-06-22 |
SPEN.N0000 |
76.000 |
76.000 |
75.000 |
75.000 |
7 |
| 2016-06-21 |
SPEN.N0000 |
75.700 |
78.900 |
75.000 |
76.000 |
17 |