AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-21 |
SPEN.N0000 |
153.500 |
153.750 |
152.000 |
153.250 |
89 |
| 2025-01-20 |
SPEN.N0000 |
152.000 |
154.000 |
151.000 |
152.500 |
58 |
| 2025-01-17 |
SPEN.N0000 |
152.000 |
153.000 |
150.000 |
151.750 |
51 |
| 2025-01-16 |
SPEN.N0000 |
152.500 |
153.750 |
152.000 |
152.250 |
49 |
| 2025-01-15 |
SPEN.N0000 |
149.500 |
153.750 |
147.000 |
153.500 |
101 |
| 2025-01-10 |
SPEN.N0000 |
151.250 |
151.250 |
147.000 |
149.500 |
107 |
| 2025-01-09 |
SPEN.N0000 |
155.000 |
155.000 |
151.000 |
151.250 |
51 |
| 2025-01-08 |
SPEN.N0000 |
154.000 |
157.000 |
152.750 |
154.750 |
96 |
| 2025-01-07 |
SPEN.N0000 |
150.000 |
155.000 |
148.000 |
154.500 |
138 |
| 2025-01-06 |
SPEN.N0000 |
161.000 |
161.000 |
145.000 |
156.750 |
245 |
| 2025-01-03 |
SPEN.N0000 |
156.000 |
162.750 |
156.000 |
157.750 |
532 |
| 2025-01-02 |
SPEN.N0000 |
145.000 |
157.000 |
145.000 |
155.250 |
500 |
| 2024-12-31 |
SPEN.N0000 |
143.500 |
148.000 |
143.500 |
145.000 |
165 |
| 2024-12-30 |
SPEN.N0000 |
143.500 |
145.000 |
143.000 |
143.000 |
155 |
| 2024-12-27 |
SPEN.N0000 |
141.000 |
143.000 |
141.000 |
143.000 |
74 |
| 2024-12-26 |
SPEN.N0000 |
136.000 |
143.000 |
136.000 |
142.750 |
174 |
| 2024-12-24 |
SPEN.N0000 |
135.500 |
138.000 |
135.000 |
138.000 |
61 |
| 2024-12-23 |
SPEN.N0000 |
137.250 |
138.000 |
136.000 |
136.000 |
66 |
| 2024-12-20 |
SPEN.N0000 |
137.000 |
138.000 |
135.000 |
136.750 |
72 |
| 2024-12-19 |
SPEN.N0000 |
138.500 |
138.500 |
136.500 |
137.000 |
56 |