AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-06-02 |
SPEN.N0000 |
119.000 |
121.000 |
119.000 |
119.000 |
42 |
| 2023-06-01 |
SPEN.N0000 |
119.000 |
119.000 |
118.000 |
118.000 |
34 |
| 2023-05-31 |
SPEN.N0000 |
119.000 |
120.000 |
119.000 |
119.000 |
9 |
| 2023-05-30 |
SPEN.N0000 |
120.000 |
120.000 |
118.750 |
119.500 |
10 |
| 2023-05-29 |
SPEN.N0000 |
123.500 |
123.500 |
118.500 |
120.000 |
41 |
| 2023-05-26 |
SPEN.N0000 |
123.000 |
123.000 |
120.000 |
120.000 |
57 |
| 2023-05-25 |
SPEN.N0000 |
125.000 |
126.000 |
124.000 |
125.000 |
13 |
| 2023-05-24 |
SPEN.N0000 |
125.250 |
125.250 |
123.500 |
124.000 |
4 |
| 2023-05-23 |
SPEN.N0000 |
124.000 |
125.250 |
122.000 |
125.250 |
12 |
| 2023-05-22 |
SPEN.N0000 |
122.000 |
125.000 |
121.250 |
123.500 |
19 |
| 2023-05-19 |
SPEN.N0000 |
126.000 |
126.000 |
124.250 |
125.000 |
22 |
| 2023-05-18 |
SPEN.N0000 |
126.000 |
126.000 |
125.500 |
125.750 |
20 |
| 2023-05-17 |
SPEN.N0000 |
125.750 |
125.750 |
125.500 |
125.750 |
13 |
| 2023-05-16 |
SPEN.N0000 |
129.750 |
129.750 |
126.000 |
126.000 |
22 |
| 2023-05-15 |
SPEN.N0000 |
128.000 |
129.250 |
127.000 |
127.250 |
18 |
| 2023-05-12 |
SPEN.N0000 |
127.250 |
128.250 |
127.000 |
127.250 |
22 |
| 2023-05-11 |
SPEN.N0000 |
128.500 |
129.000 |
127.250 |
127.750 |
19 |
| 2023-05-10 |
SPEN.N0000 |
129.250 |
129.250 |
129.250 |
129.250 |
3 |
| 2023-05-09 |
SPEN.N0000 |
132.000 |
132.000 |
129.000 |
129.250 |
22 |
| 2023-05-08 |
SPEN.N0000 |
133.000 |
133.000 |
129.000 |
129.000 |
27 |