AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-07-05 |
SPEN.N0000 |
123.000 |
129.500 |
120.500 |
126.000 |
79 |
| 2023-07-04 |
SPEN.N0000 |
123.000 |
123.000 |
120.000 |
121.750 |
79 |
| 2023-06-28 |
SPEN.N0000 |
122.250 |
123.000 |
120.000 |
122.500 |
39 |
| 2023-06-27 |
SPEN.N0000 |
122.000 |
123.250 |
122.000 |
122.500 |
25 |
| 2023-06-26 |
SPEN.N0000 |
121.000 |
123.000 |
121.000 |
122.000 |
18 |
| 2023-06-23 |
SPEN.N0000 |
120.000 |
122.000 |
119.000 |
119.250 |
14 |
| 2023-06-22 |
SPEN.N0000 |
120.000 |
120.000 |
119.000 |
119.000 |
25 |
| 2023-06-21 |
SPEN.N0000 |
119.000 |
121.000 |
117.750 |
120.000 |
67 |
| 2023-06-20 |
SPEN.N0000 |
120.000 |
120.000 |
118.000 |
118.250 |
18 |
| 2023-06-19 |
SPEN.N0000 |
120.000 |
120.000 |
118.000 |
120.000 |
30 |
| 2023-06-16 |
SPEN.N0000 |
121.750 |
121.750 |
119.000 |
119.500 |
11 |
| 2023-06-15 |
SPEN.N0000 |
121.000 |
121.000 |
118.000 |
120.000 |
5 |
| 2023-06-14 |
SPEN.N0000 |
122.000 |
122.000 |
118.000 |
118.500 |
23 |
| 2023-06-13 |
SPEN.N0000 |
122.000 |
122.000 |
120.000 |
120.000 |
63 |
| 2023-06-12 |
SPEN.N0000 |
117.000 |
120.000 |
117.000 |
120.000 |
40 |
| 2023-06-09 |
SPEN.N0000 |
116.500 |
117.000 |
115.000 |
116.000 |
53 |
| 2023-06-08 |
SPEN.N0000 |
120.000 |
120.000 |
117.000 |
117.000 |
31 |
| 2023-06-07 |
SPEN.N0000 |
118.750 |
120.000 |
117.000 |
117.000 |
37 |
| 2023-06-06 |
SPEN.N0000 |
121.750 |
121.750 |
117.250 |
119.250 |
17 |
| 2023-06-05 |
SPEN.N0000 |
121.000 |
124.500 |
120.000 |
121.750 |
28 |