AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-07 |
SPEN.N0000 |
148.000 |
149.750 |
144.000 |
149.000 |
18 |
| 2023-08-04 |
SPEN.N0000 |
140.000 |
150.000 |
140.000 |
149.250 |
51 |
| 2023-08-03 |
SPEN.N0000 |
147.500 |
148.000 |
138.000 |
142.750 |
36 |
| 2023-07-28 |
SPEN.N0000 |
147.000 |
149.000 |
147.000 |
148.000 |
11 |
| 2023-07-27 |
SPEN.N0000 |
148.000 |
149.750 |
145.500 |
149.750 |
122 |
| 2023-07-26 |
SPEN.N0000 |
147.500 |
150.000 |
147.500 |
149.750 |
55 |
| 2023-07-25 |
SPEN.N0000 |
149.750 |
149.750 |
147.000 |
149.750 |
107 |
| 2023-07-24 |
SPEN.N0000 |
148.000 |
150.000 |
148.000 |
149.750 |
165 |
| 2023-07-21 |
SPEN.N0000 |
150.000 |
150.000 |
147.000 |
149.000 |
28 |
| 2023-07-20 |
SPEN.N0000 |
142.000 |
150.500 |
141.000 |
150.000 |
480 |
| 2023-07-19 |
SPEN.N0000 |
141.000 |
142.500 |
140.250 |
142.250 |
30 |
| 2023-07-18 |
SPEN.N0000 |
137.000 |
143.000 |
137.000 |
140.250 |
117 |
| 2023-07-17 |
SPEN.N0000 |
137.000 |
137.000 |
132.500 |
136.000 |
18 |
| 2023-07-14 |
SPEN.N0000 |
136.750 |
137.000 |
132.000 |
135.500 |
27 |
| 2023-07-13 |
SPEN.N0000 |
132.250 |
137.000 |
132.250 |
136.750 |
29 |
| 2023-07-12 |
SPEN.N0000 |
134.500 |
135.000 |
131.000 |
135.000 |
73 |
| 2023-07-11 |
SPEN.N0000 |
130.250 |
135.500 |
130.250 |
133.000 |
70 |
| 2023-07-10 |
SPEN.N0000 |
127.500 |
130.250 |
127.500 |
130.000 |
77 |
| 2023-07-07 |
SPEN.N0000 |
126.500 |
127.500 |
126.500 |
127.250 |
35 |
| 2023-07-06 |
SPEN.N0000 |
123.000 |
127.000 |
123.000 |
126.250 |
11 |