AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-03-15 |
SPEN.N0000 |
70.000 |
70.000 |
69.000 |
69.000 |
32 |
| 2016-03-14 |
SPEN.N0000 |
70.100 |
70.100 |
69.200 |
70.000 |
17 |
| 2016-03-11 |
SPEN.N0000 |
71.500 |
72.500 |
70.000 |
70.000 |
30 |
| 2016-03-10 |
SPEN.N0000 |
70.000 |
71.500 |
69.100 |
69.500 |
50 |
| 2016-03-09 |
SPEN.N0000 |
71.400 |
71.500 |
67.100 |
69.900 |
58 |
| 2016-03-08 |
SPEN.N0000 |
75.100 |
75.100 |
70.000 |
71.800 |
41 |
| 2016-03-04 |
SPEN.N0000 |
75.500 |
76.000 |
75.500 |
75.700 |
5 |
| 2016-03-03 |
SPEN.N0000 |
75.500 |
75.500 |
75.500 |
75.500 |
1 |
| 2016-03-02 |
SPEN.N0000 |
75.100 |
75.100 |
75.100 |
75.100 |
1 |
| 2016-03-01 |
SPEN.N0000 |
77.000 |
77.000 |
75.000 |
75.100 |
31 |
| 2016-02-29 |
SPEN.N0000 |
79.900 |
79.900 |
77.000 |
78.100 |
23 |
| 2016-02-26 |
SPEN.N0000 |
77.200 |
77.200 |
76.400 |
76.800 |
8 |
| 2016-02-25 |
SPEN.N0000 |
77.000 |
77.500 |
77.000 |
77.000 |
9 |
| 2016-02-24 |
SPEN.N0000 |
77.500 |
79.900 |
77.400 |
77.500 |
18 |
| 2016-02-23 |
SPEN.N0000 |
78.500 |
78.700 |
78.000 |
78.100 |
14 |
| 2016-02-19 |
SPEN.N0000 |
78.500 |
82.000 |
78.100 |
78.500 |
12 |
| 2016-02-18 |
SPEN.N0000 |
80.000 |
81.000 |
79.000 |
79.000 |
17 |
| 2016-02-17 |
SPEN.N0000 |
81.000 |
81.000 |
80.000 |
80.000 |
24 |
| 2016-02-15 |
SPEN.N0000 |
82.000 |
82.100 |
80.500 |
81.300 |
25 |
| 2016-02-12 |
SPEN.N0000 |
83.900 |
83.900 |
82.600 |
82.600 |
3 |