AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-04-18 |
SPEN.N0000 |
83.900 |
83.900 |
79.000 |
79.000 |
17 |
| 2016-04-15 |
SPEN.N0000 |
78.000 |
82.000 |
78.000 |
81.600 |
23 |
| 2016-04-12 |
SPEN.N0000 |
75.000 |
77.000 |
75.000 |
77.000 |
4 |
| 2016-04-11 |
SPEN.N0000 |
75.500 |
75.600 |
75.000 |
75.100 |
14 |
| 2016-04-08 |
SPEN.N0000 |
75.600 |
77.000 |
75.000 |
75.600 |
16 |
| 2016-04-07 |
SPEN.N0000 |
74.000 |
75.000 |
73.000 |
75.000 |
9 |
| 2016-04-06 |
SPEN.N0000 |
74.000 |
74.000 |
73.900 |
74.000 |
7 |
| 2016-04-05 |
SPEN.N0000 |
72.000 |
74.000 |
71.500 |
74.000 |
22 |
| 2016-04-04 |
SPEN.N0000 |
72.500 |
75.000 |
72.000 |
72.000 |
8 |
| 2016-04-01 |
SPEN.N0000 |
75.000 |
75.000 |
72.500 |
72.500 |
8 |
| 2016-03-31 |
SPEN.N0000 |
72.000 |
73.500 |
72.000 |
73.500 |
35 |
| 2016-03-30 |
SPEN.N0000 |
71.700 |
72.000 |
71.000 |
71.400 |
11 |
| 2016-03-29 |
SPEN.N0000 |
71.500 |
72.900 |
71.500 |
71.700 |
7 |
| 2016-03-28 |
SPEN.N0000 |
71.000 |
73.500 |
71.000 |
73.000 |
20 |
| 2016-03-24 |
SPEN.N0000 |
70.000 |
73.200 |
70.000 |
72.500 |
6 |
| 2016-03-23 |
SPEN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
8 |
| 2016-03-21 |
SPEN.N0000 |
73.500 |
73.500 |
69.000 |
69.300 |
9 |
| 2016-03-18 |
SPEN.N0000 |
69.300 |
70.000 |
69.300 |
69.500 |
16 |
| 2016-03-17 |
SPEN.N0000 |
71.900 |
72.000 |
70.000 |
70.100 |
25 |
| 2016-03-16 |
SPEN.N0000 |
69.200 |
70.000 |
69.000 |
70.000 |
21 |