AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-02 |
SPEN.N0000 |
127.500 |
127.500 |
125.000 |
125.000 |
49 |
| 2023-11-01 |
SPEN.N0000 |
128.000 |
128.000 |
127.500 |
127.750 |
11 |
| 2023-10-31 |
SPEN.N0000 |
129.750 |
129.750 |
128.000 |
128.000 |
23 |
| 2023-10-30 |
SPEN.N0000 |
130.000 |
130.000 |
129.750 |
129.750 |
4 |
| 2023-10-27 |
SPEN.N0000 |
128.000 |
132.000 |
128.000 |
129.500 |
5 |
| 2023-10-26 |
SPEN.N0000 |
130.000 |
130.000 |
127.750 |
129.500 |
6 |
| 2023-10-25 |
SPEN.N0000 |
130.000 |
130.000 |
129.250 |
129.500 |
6 |
| 2023-10-24 |
SPEN.N0000 |
132.500 |
132.500 |
129.500 |
130.000 |
4 |
| 2023-10-23 |
SPEN.N0000 |
134.000 |
135.000 |
132.500 |
133.000 |
8 |
| 2023-10-20 |
SPEN.N0000 |
132.000 |
134.000 |
132.000 |
133.000 |
12 |
| 2023-10-19 |
SPEN.N0000 |
131.500 |
131.500 |
129.750 |
131.500 |
2 |
| 2023-10-18 |
SPEN.N0000 |
134.000 |
134.000 |
130.000 |
130.000 |
8 |
| 2023-10-17 |
SPEN.N0000 |
129.750 |
129.750 |
129.000 |
129.250 |
10 |
| 2023-10-16 |
SPEN.N0000 |
131.000 |
132.000 |
130.500 |
131.000 |
34 |
| 2023-10-13 |
SPEN.N0000 |
131.500 |
131.500 |
131.500 |
130.000 |
2 |
| 2023-10-12 |
SPEN.N0000 |
129.000 |
130.000 |
129.000 |
130.000 |
4 |
| 2023-10-11 |
SPEN.N0000 |
130.000 |
130.000 |
129.000 |
129.000 |
12 |
| 2023-10-10 |
SPEN.N0000 |
130.000 |
131.000 |
128.500 |
130.000 |
8 |
| 2023-10-09 |
SPEN.N0000 |
130.250 |
130.250 |
127.250 |
130.000 |
23 |
| 2023-10-06 |
SPEN.N0000 |
133.250 |
133.500 |
130.500 |
132.750 |
18 |