AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-06-06 |
SPEN.N0000 |
147.000 |
147.500 |
145.000 |
145.250 |
68 |
| 2025-06-05 |
SPEN.N0000 |
146.000 |
148.000 |
144.500 |
147.500 |
99 |
| 2025-06-04 |
SPEN.N0000 |
144.750 |
146.000 |
143.250 |
145.000 |
121 |
| 2025-06-03 |
SPEN.N0000 |
140.000 |
144.750 |
140.000 |
143.000 |
159 |
| 2025-06-02 |
SPEN.N0000 |
139.000 |
140.500 |
138.000 |
139.500 |
79 |
| 2025-05-30 |
SPEN.N0000 |
135.500 |
138.750 |
135.500 |
136.250 |
54 |
| 2025-05-29 |
SPEN.N0000 |
138.000 |
139.000 |
132.750 |
135.750 |
63 |
| 2025-05-28 |
SPEN.N0000 |
136.000 |
139.000 |
130.250 |
138.750 |
72 |
| 2025-05-23 |
SPEN.N0000 |
135.500 |
137.500 |
134.250 |
134.750 |
53 |
| 2025-05-22 |
SPEN.N0000 |
135.250 |
136.750 |
135.000 |
136.000 |
35 |
| 2025-05-21 |
SPEN.N0000 |
137.000 |
137.000 |
134.500 |
135.000 |
35 |
| 2025-05-20 |
SPEN.N0000 |
137.500 |
138.000 |
136.500 |
136.750 |
28 |
| 2025-05-19 |
SPEN.N0000 |
139.000 |
139.000 |
137.000 |
138.250 |
51 |
| 2025-05-16 |
SPEN.N0000 |
139.500 |
139.500 |
138.000 |
138.750 |
74 |
| 2025-05-15 |
SPEN.N0000 |
133.000 |
141.500 |
132.000 |
137.500 |
210 |
| 2025-05-14 |
SPEN.N0000 |
128.000 |
132.000 |
127.250 |
130.250 |
105 |
| 2025-05-09 |
SPEN.N0000 |
128.250 |
128.500 |
125.000 |
125.250 |
75 |
| 2025-05-08 |
SPEN.N0000 |
125.500 |
127.750 |
124.750 |
127.000 |
48 |
| 2025-05-07 |
SPEN.N0000 |
128.250 |
128.250 |
125.000 |
125.000 |
89 |
| 2025-05-06 |
SPEN.N0000 |
127.000 |
128.750 |
126.000 |
128.750 |
27 |