AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-06-17 |
SPEN.N0000 |
76.500 |
77.000 |
76.000 |
76.000 |
11 |
| 2016-06-16 |
SPEN.N0000 |
76.500 |
76.500 |
75.500 |
75.800 |
6 |
| 2016-06-15 |
SPEN.N0000 |
75.900 |
76.000 |
75.900 |
76.000 |
2 |
| 2016-06-14 |
SPEN.N0000 |
76.600 |
76.600 |
75.800 |
75.800 |
18 |
| 2016-06-13 |
SPEN.N0000 |
77.000 |
77.500 |
76.300 |
76.600 |
9 |
| 2016-06-10 |
SPEN.N0000 |
78.000 |
78.000 |
77.000 |
77.000 |
3 |
| 2016-06-09 |
SPEN.N0000 |
79.000 |
79.000 |
77.000 |
77.800 |
6 |
| 2016-06-08 |
SPEN.N0000 |
77.500 |
79.500 |
77.500 |
78.200 |
6 |
| 2016-06-07 |
SPEN.N0000 |
76.200 |
77.500 |
76.100 |
77.400 |
10 |
| 2016-06-06 |
SPEN.N0000 |
76.200 |
76.200 |
76.000 |
76.000 |
16 |
| 2016-06-03 |
SPEN.N0000 |
76.500 |
78.000 |
75.100 |
76.100 |
28 |
| 2016-06-02 |
SPEN.N0000 |
80.000 |
80.000 |
76.500 |
76.500 |
25 |
| 2016-06-01 |
SPEN.N0000 |
78.900 |
80.000 |
78.800 |
78.800 |
7 |
| 2016-05-31 |
SPEN.N0000 |
80.000 |
80.000 |
79.500 |
79.500 |
6 |
| 2016-05-30 |
SPEN.N0000 |
80.100 |
80.100 |
79.600 |
79.600 |
9 |
| 2016-05-27 |
SPEN.N0000 |
80.100 |
80.100 |
79.700 |
80.100 |
16 |
| 2016-05-25 |
SPEN.N0000 |
81.000 |
81.000 |
80.000 |
80.000 |
11 |
| 2016-05-24 |
SPEN.N0000 |
81.000 |
81.000 |
80.500 |
80.500 |
7 |
| 2016-05-20 |
SPEN.N0000 |
81.300 |
82.000 |
81.000 |
81.000 |
27 |
| 2016-05-19 |
SPEN.N0000 |
82.100 |
82.100 |
81.100 |
82.000 |
9 |