AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-04 |
SPEN.N0000 |
122.000 |
125.000 |
121.750 |
123.750 |
29 |
| 2024-10-03 |
SPEN.N0000 |
122.250 |
124.000 |
121.750 |
122.000 |
20 |
| 2024-10-02 |
SPEN.N0000 |
125.000 |
125.000 |
122.000 |
122.000 |
19 |
| 2024-10-01 |
SPEN.N0000 |
125.000 |
126.750 |
121.500 |
123.500 |
20 |
| 2024-09-30 |
SPEN.N0000 |
127.750 |
127.750 |
123.500 |
124.500 |
54 |
| 2024-09-27 |
SPEN.N0000 |
125.000 |
125.000 |
121.000 |
124.000 |
67 |
| 2024-09-26 |
SPEN.N0000 |
121.000 |
125.000 |
121.000 |
121.000 |
22 |
| 2024-09-25 |
SPEN.N0000 |
120.500 |
121.000 |
119.000 |
120.000 |
36 |
| 2024-09-24 |
SPEN.N0000 |
120.000 |
120.000 |
119.000 |
120.000 |
18 |
| 2024-09-23 |
SPEN.N0000 |
114.000 |
120.000 |
112.000 |
119.000 |
26 |
| 2024-09-20 |
SPEN.N0000 |
118.750 |
118.750 |
114.500 |
114.500 |
6 |
| 2024-09-19 |
SPEN.N0000 |
117.750 |
120.000 |
113.750 |
113.750 |
37 |
| 2024-09-18 |
SPEN.N0000 |
117.500 |
117.750 |
117.500 |
117.750 |
7 |
| 2024-09-13 |
SPEN.N0000 |
115.000 |
116.000 |
110.000 |
113.000 |
48 |
| 2024-09-12 |
SPEN.N0000 |
113.250 |
113.250 |
113.250 |
113.250 |
9 |
| 2024-09-11 |
SPEN.N0000 |
115.000 |
115.000 |
112.500 |
113.000 |
4 |
| 2024-09-10 |
SPEN.N0000 |
115.000 |
115.000 |
113.000 |
113.000 |
15 |
| 2024-09-09 |
SPEN.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
1 |
| 2024-09-06 |
SPEN.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
3 |
| 2024-09-05 |
SPEN.N0000 |
115.000 |
115.000 |
114.000 |
114.750 |
25 |