AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-07-16 |
SPEN.N0000 |
126.000 |
126.500 |
126.000 |
126.500 |
14 |
| 2024-07-15 |
SPEN.N0000 |
124.250 |
126.000 |
124.250 |
125.000 |
2 |
| 2024-07-12 |
SPEN.N0000 |
125.500 |
126.000 |
124.000 |
125.000 |
25 |
| 2024-07-11 |
SPEN.N0000 |
126.500 |
126.500 |
125.000 |
125.000 |
48 |
| 2024-07-10 |
SPEN.N0000 |
127.000 |
127.000 |
126.000 |
126.000 |
30 |
| 2024-07-09 |
SPEN.N0000 |
126.750 |
127.000 |
126.750 |
127.000 |
11 |
| 2024-07-08 |
SPEN.N0000 |
127.750 |
128.000 |
126.500 |
126.750 |
14 |
| 2024-07-05 |
SPEN.N0000 |
128.000 |
128.000 |
127.500 |
127.750 |
17 |
| 2024-07-04 |
SPEN.N0000 |
128.000 |
128.000 |
126.750 |
127.000 |
58 |
| 2024-07-03 |
SPEN.N0000 |
127.750 |
128.000 |
127.500 |
127.500 |
22 |
| 2024-07-02 |
SPEN.N0000 |
128.000 |
128.000 |
127.750 |
127.750 |
15 |
| 2024-07-01 |
SPEN.N0000 |
128.000 |
128.000 |
127.250 |
127.250 |
23 |
| 2024-06-28 |
SPEN.N0000 |
127.500 |
128.500 |
127.000 |
128.000 |
28 |
| 2024-06-27 |
SPEN.N0000 |
129.000 |
129.000 |
127.000 |
128.000 |
65 |
| 2024-06-26 |
SPEN.N0000 |
128.750 |
129.000 |
128.750 |
129.000 |
6 |
| 2024-06-25 |
SPEN.N0000 |
129.000 |
129.000 |
128.250 |
128.500 |
17 |
| 2024-06-24 |
SPEN.N0000 |
128.750 |
130.000 |
128.750 |
129.000 |
16 |
| 2024-06-20 |
SPEN.N0000 |
130.000 |
130.250 |
128.750 |
128.750 |
23 |
| 2024-06-19 |
SPEN.N0000 |
130.000 |
130.250 |
128.500 |
129.500 |
7 |
| 2024-06-18 |
SPEN.N0000 |
130.000 |
130.250 |
128.250 |
130.250 |
14 |