AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-04 |
SPEN.N0000 |
133.000 |
133.000 |
129.500 |
129.500 |
4 |
| 2023-05-03 |
SPEN.N0000 |
135.500 |
135.500 |
133.000 |
133.000 |
8 |
| 2023-05-02 |
SPEN.N0000 |
136.000 |
137.000 |
133.000 |
133.000 |
30 |
| 2023-04-28 |
SPEN.N0000 |
138.000 |
138.000 |
133.500 |
135.000 |
8 |
| 2023-04-27 |
SPEN.N0000 |
136.000 |
136.000 |
135.000 |
135.000 |
51 |
| 2023-04-26 |
SPEN.N0000 |
137.000 |
137.000 |
135.000 |
135.000 |
71 |
| 2023-04-25 |
SPEN.N0000 |
134.250 |
137.000 |
134.000 |
135.000 |
150 |
| 2023-04-24 |
SPEN.N0000 |
132.000 |
133.000 |
132.000 |
132.000 |
10 |
| 2023-04-21 |
SPEN.N0000 |
133.000 |
133.500 |
133.000 |
133.000 |
45 |
| 2023-04-20 |
SPEN.N0000 |
132.000 |
133.500 |
131.500 |
132.250 |
16 |
| 2023-04-19 |
SPEN.N0000 |
132.000 |
133.000 |
131.750 |
131.750 |
15 |
| 2023-04-18 |
SPEN.N0000 |
130.000 |
133.750 |
130.000 |
130.250 |
42 |
| 2023-04-17 |
SPEN.N0000 |
128.000 |
137.750 |
127.000 |
129.750 |
93 |
| 2023-04-12 |
SPEN.N0000 |
127.000 |
128.000 |
126.750 |
128.000 |
62 |
| 2023-04-11 |
SPEN.N0000 |
127.750 |
127.750 |
126.750 |
127.000 |
34 |
| 2023-04-10 |
SPEN.N0000 |
128.000 |
129.000 |
127.000 |
128.000 |
29 |
| 2023-04-06 |
SPEN.N0000 |
129.000 |
129.000 |
128.000 |
128.000 |
13 |
| 2023-04-04 |
SPEN.N0000 |
130.000 |
131.000 |
129.000 |
129.000 |
19 |
| 2023-04-03 |
SPEN.N0000 |
130.000 |
131.000 |
129.750 |
130.000 |
22 |
| 2023-03-31 |
SPEN.N0000 |
133.250 |
133.500 |
131.000 |
131.000 |
9 |