AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-05 |
SPEN.N0000 |
150.000 |
150.000 |
148.000 |
148.000 |
29 |
| 2023-09-04 |
SPEN.N0000 |
150.000 |
150.000 |
148.250 |
149.000 |
185 |
| 2023-09-01 |
SPEN.N0000 |
146.750 |
146.750 |
145.500 |
146.000 |
30 |
| 2023-08-31 |
SPEN.N0000 |
145.750 |
147.000 |
145.750 |
146.750 |
18 |
| 2023-08-29 |
SPEN.N0000 |
146.000 |
149.000 |
145.250 |
149.000 |
15 |
| 2023-08-28 |
SPEN.N0000 |
149.250 |
149.750 |
147.250 |
149.250 |
8 |
| 2023-08-25 |
SPEN.N0000 |
148.500 |
148.500 |
146.000 |
146.000 |
8 |
| 2023-08-24 |
SPEN.N0000 |
148.000 |
151.000 |
146.500 |
150.000 |
452 |
| 2023-08-23 |
SPEN.N0000 |
149.750 |
149.750 |
145.250 |
145.500 |
8 |
| 2023-08-22 |
SPEN.N0000 |
150.000 |
150.000 |
146.000 |
148.000 |
18 |
| 2023-08-21 |
SPEN.N0000 |
144.500 |
150.500 |
144.500 |
150.000 |
101 |
| 2023-08-18 |
SPEN.N0000 |
141.500 |
144.750 |
140.000 |
144.250 |
35 |
| 2023-08-17 |
SPEN.N0000 |
140.250 |
141.250 |
139.000 |
141.000 |
53 |
| 2023-08-16 |
SPEN.N0000 |
142.000 |
142.000 |
139.750 |
139.750 |
23 |
| 2023-08-15 |
SPEN.N0000 |
144.500 |
144.500 |
140.250 |
141.500 |
11 |
| 2023-08-14 |
SPEN.N0000 |
144.000 |
144.500 |
142.000 |
144.500 |
15 |
| 2023-08-11 |
SPEN.N0000 |
144.250 |
144.500 |
142.750 |
143.000 |
25 |
| 2023-08-10 |
SPEN.N0000 |
149.750 |
149.750 |
143.500 |
144.750 |
35 |
| 2023-08-09 |
SPEN.N0000 |
151.500 |
151.500 |
150.000 |
151.250 |
229 |
| 2023-08-08 |
SPEN.N0000 |
144.750 |
152.000 |
144.750 |
151.000 |
475 |