AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-11-22 |
SPEN.N0000 |
124.000 |
124.250 |
124.000 |
124.250 |
12 |
| 2024-11-21 |
SPEN.N0000 |
126.000 |
126.000 |
122.000 |
122.750 |
27 |
| 2024-11-20 |
SPEN.N0000 |
125.750 |
126.000 |
124.000 |
124.000 |
16 |
| 2024-11-19 |
SPEN.N0000 |
126.000 |
127.750 |
124.000 |
125.000 |
15 |
| 2024-11-18 |
SPEN.N0000 |
125.000 |
128.500 |
125.000 |
125.000 |
73 |
| 2024-11-14 |
SPEN.N0000 |
124.000 |
126.000 |
121.000 |
122.000 |
25 |
| 2024-11-13 |
SPEN.N0000 |
121.500 |
126.000 |
120.000 |
124.000 |
40 |
| 2024-11-12 |
SPEN.N0000 |
121.250 |
122.000 |
121.000 |
122.000 |
14 |
| 2024-11-11 |
SPEN.N0000 |
122.000 |
122.000 |
120.000 |
121.250 |
13 |
| 2024-11-08 |
SPEN.N0000 |
119.750 |
121.500 |
119.500 |
120.500 |
26 |
| 2024-11-07 |
SPEN.N0000 |
121.000 |
121.500 |
120.000 |
120.500 |
16 |
| 2024-11-06 |
SPEN.N0000 |
120.500 |
121.000 |
120.000 |
120.750 |
29 |
| 2024-11-05 |
SPEN.N0000 |
121.000 |
121.500 |
120.250 |
121.000 |
16 |
| 2024-11-04 |
SPEN.N0000 |
121.000 |
123.500 |
120.000 |
120.250 |
31 |
| 2024-11-01 |
SPEN.N0000 |
119.500 |
121.750 |
119.250 |
120.000 |
41 |
| 2024-10-30 |
SPEN.N0000 |
121.000 |
122.000 |
120.000 |
120.000 |
55 |
| 2024-10-29 |
SPEN.N0000 |
119.750 |
122.500 |
118.000 |
122.000 |
42 |
| 2024-10-28 |
SPEN.N0000 |
120.000 |
120.000 |
118.250 |
119.750 |
26 |
| 2024-10-25 |
SPEN.N0000 |
120.000 |
120.000 |
116.250 |
120.000 |
28 |
| 2024-10-24 |
SPEN.N0000 |
120.000 |
120.000 |
119.000 |
120.000 |
41 |