AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-05 |
SPEN.N0000 |
134.500 |
135.000 |
132.500 |
132.500 |
8 |
| 2023-10-04 |
SPEN.N0000 |
134.500 |
135.000 |
132.250 |
134.000 |
16 |
| 2023-10-03 |
SPEN.N0000 |
134.500 |
135.000 |
134.500 |
135.000 |
7 |
| 2023-10-02 |
SPEN.N0000 |
139.000 |
139.000 |
132.500 |
134.250 |
42 |
| 2023-09-27 |
SPEN.N0000 |
138.000 |
139.250 |
138.000 |
139.250 |
4 |
| 2023-09-26 |
SPEN.N0000 |
137.000 |
138.000 |
137.000 |
137.000 |
5 |
| 2023-09-25 |
SPEN.N0000 |
137.000 |
137.000 |
135.250 |
135.500 |
10 |
| 2023-09-22 |
SPEN.N0000 |
135.250 |
138.500 |
135.250 |
138.000 |
44 |
| 2023-09-21 |
SPEN.N0000 |
136.250 |
138.500 |
135.000 |
135.250 |
27 |
| 2023-09-20 |
SPEN.N0000 |
139.500 |
139.500 |
135.000 |
135.500 |
52 |
| 2023-09-19 |
SPEN.N0000 |
139.000 |
139.750 |
135.000 |
137.500 |
37 |
| 2023-09-18 |
SPEN.N0000 |
139.000 |
140.000 |
138.000 |
138.500 |
20 |
| 2023-09-15 |
SPEN.N0000 |
140.000 |
143.750 |
140.000 |
140.000 |
9 |
| 2023-09-14 |
SPEN.N0000 |
145.000 |
145.000 |
140.000 |
140.250 |
61 |
| 2023-09-13 |
SPEN.N0000 |
145.000 |
145.000 |
142.000 |
143.250 |
24 |
| 2023-09-12 |
SPEN.N0000 |
145.000 |
145.750 |
144.000 |
145.000 |
29 |
| 2023-09-11 |
SPEN.N0000 |
144.250 |
148.000 |
144.000 |
145.000 |
10 |
| 2023-09-08 |
SPEN.N0000 |
146.000 |
147.500 |
144.000 |
147.500 |
22 |
| 2023-09-07 |
SPEN.N0000 |
149.000 |
149.000 |
146.250 |
147.000 |
10 |
| 2023-09-06 |
SPEN.N0000 |
148.000 |
149.500 |
148.000 |
148.000 |
15 |