AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-01-02 |
SPEN.N0000 |
120.000 |
120.000 |
118.500 |
118.500 |
5 |
| 2023-12-29 |
SPEN.N0000 |
116.250 |
117.000 |
116.000 |
116.000 |
18 |
| 2023-12-28 |
SPEN.N0000 |
117.000 |
117.000 |
117.000 |
117.000 |
9 |
| 2023-12-27 |
SPEN.N0000 |
118.000 |
118.000 |
116.250 |
117.000 |
12 |
| 2023-12-22 |
SPEN.N0000 |
117.500 |
120.000 |
117.000 |
118.000 |
18 |
| 2023-12-21 |
SPEN.N0000 |
120.750 |
121.000 |
118.000 |
118.250 |
24 |
| 2023-12-20 |
SPEN.N0000 |
122.000 |
122.000 |
120.250 |
120.500 |
5 |
| 2023-12-19 |
SPEN.N0000 |
122.000 |
122.000 |
120.250 |
120.500 |
10 |
| 2023-12-18 |
SPEN.N0000 |
121.500 |
123.000 |
120.250 |
121.250 |
28 |
| 2023-12-15 |
SPEN.N0000 |
123.000 |
124.000 |
121.500 |
121.500 |
14 |
| 2023-12-14 |
SPEN.N0000 |
122.500 |
122.500 |
122.000 |
122.500 |
3 |
| 2023-12-13 |
SPEN.N0000 |
120.250 |
125.000 |
120.250 |
121.500 |
18 |
| 2023-12-12 |
SPEN.N0000 |
125.000 |
125.000 |
124.500 |
124.500 |
6 |
| 2023-12-11 |
SPEN.N0000 |
122.000 |
122.000 |
120.000 |
121.500 |
11 |
| 2023-12-08 |
SPEN.N0000 |
120.000 |
120.500 |
118.250 |
120.250 |
13 |
| 2023-12-07 |
SPEN.N0000 |
118.250 |
118.500 |
118.000 |
118.500 |
10 |
| 2023-12-06 |
SPEN.N0000 |
122.000 |
122.000 |
118.000 |
118.250 |
7 |
| 2023-12-05 |
SPEN.N0000 |
118.250 |
119.000 |
118.000 |
118.000 |
13 |
| 2023-12-04 |
SPEN.N0000 |
123.000 |
123.000 |
118.000 |
118.000 |
10 |
| 2023-12-01 |
SPEN.N0000 |
118.500 |
119.000 |
118.000 |
118.000 |
8 |