AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-30 |
SPEN.N0000 |
117.500 |
120.000 |
117.500 |
118.500 |
9 |
| 2023-11-29 |
SPEN.N0000 |
121.750 |
121.750 |
116.250 |
116.500 |
19 |
| 2023-11-28 |
SPEN.N0000 |
117.000 |
120.000 |
116.250 |
117.250 |
15 |
| 2023-11-27 |
SPEN.N0000 |
120.000 |
120.000 |
116.750 |
116.750 |
33 |
| 2023-11-24 |
SPEN.N0000 |
121.000 |
121.000 |
118.000 |
118.250 |
14 |
| 2023-11-23 |
SPEN.N0000 |
120.000 |
120.000 |
118.000 |
118.000 |
16 |
| 2023-11-22 |
SPEN.N0000 |
120.000 |
120.000 |
117.500 |
119.250 |
10 |
| 2023-11-21 |
SPEN.N0000 |
121.000 |
121.000 |
117.500 |
117.500 |
7 |
| 2023-11-20 |
SPEN.N0000 |
119.500 |
119.500 |
117.000 |
117.000 |
29 |
| 2023-11-17 |
SPEN.N0000 |
118.500 |
125.000 |
118.000 |
118.250 |
28 |
| 2023-11-16 |
SPEN.N0000 |
126.000 |
126.000 |
119.000 |
119.250 |
20 |
| 2023-11-15 |
SPEN.N0000 |
123.000 |
123.000 |
119.000 |
120.000 |
37 |
| 2023-11-14 |
SPEN.N0000 |
124.250 |
124.250 |
122.500 |
122.500 |
32 |
| 2023-11-13 |
SPEN.N0000 |
125.000 |
125.000 |
124.500 |
124.500 |
10 |
| 2023-11-10 |
SPEN.N0000 |
124.000 |
125.000 |
124.000 |
125.000 |
9 |
| 2023-11-09 |
SPEN.N0000 |
126.000 |
126.000 |
124.000 |
124.000 |
12 |
| 2023-11-08 |
SPEN.N0000 |
125.000 |
126.000 |
124.000 |
125.000 |
28 |
| 2023-11-07 |
SPEN.N0000 |
126.000 |
126.000 |
124.500 |
125.000 |
9 |
| 2023-11-06 |
SPEN.N0000 |
126.000 |
126.000 |
125.000 |
125.000 |
16 |
| 2023-11-03 |
SPEN.N0000 |
125.500 |
127.000 |
125.000 |
126.000 |
21 |