AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-04-17 |
SPEN.N0000 |
126.500 |
126.500 |
123.250 |
125.000 |
46 |
| 2025-04-16 |
SPEN.N0000 |
125.000 |
127.000 |
125.000 |
125.000 |
21 |
| 2025-04-11 |
SPEN.N0000 |
125.000 |
125.000 |
124.500 |
124.500 |
17 |
| 2025-04-10 |
SPEN.N0000 |
127.750 |
128.000 |
124.500 |
125.000 |
95 |
| 2025-04-09 |
SPEN.N0000 |
124.000 |
124.000 |
122.500 |
123.750 |
38 |
| 2025-04-08 |
SPEN.N0000 |
120.500 |
126.000 |
120.500 |
124.750 |
24 |
| 2025-04-07 |
SPEN.N0000 |
125.000 |
125.000 |
120.000 |
120.250 |
92 |
| 2025-04-04 |
SPEN.N0000 |
125.250 |
127.500 |
122.000 |
125.000 |
49 |
| 2025-04-03 |
SPEN.N0000 |
132.000 |
132.000 |
125.000 |
125.500 |
89 |
| 2025-04-02 |
SPEN.N0000 |
132.000 |
132.000 |
128.500 |
128.500 |
94 |
| 2025-04-01 |
SPEN.N0000 |
129.000 |
130.000 |
127.500 |
128.000 |
21 |
| 2025-03-28 |
SPEN.N0000 |
129.000 |
129.000 |
127.500 |
127.750 |
21 |
| 2025-03-27 |
SPEN.N0000 |
129.000 |
129.000 |
128.000 |
129.000 |
21 |
| 2025-03-26 |
SPEN.N0000 |
128.000 |
129.000 |
128.000 |
129.000 |
23 |
| 2025-03-25 |
SPEN.N0000 |
128.000 |
129.750 |
128.000 |
128.000 |
16 |
| 2025-03-24 |
SPEN.N0000 |
130.000 |
134.750 |
127.750 |
128.000 |
95 |
| 2025-03-21 |
SPEN.N0000 |
128.000 |
131.000 |
128.000 |
129.250 |
72 |
| 2025-03-20 |
SPEN.N0000 |
128.000 |
130.000 |
127.500 |
128.000 |
60 |
| 2025-03-19 |
SPEN.N0000 |
127.000 |
129.750 |
126.500 |
126.750 |
55 |
| 2025-03-18 |
SPEN.N0000 |
128.250 |
128.250 |
127.000 |
127.000 |
30 |