AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-30 |
SPEN.N0000 |
130.000 |
131.000 |
130.000 |
130.000 |
3 |
| 2023-03-29 |
SPEN.N0000 |
130.000 |
133.500 |
129.250 |
129.250 |
9 |
| 2023-03-28 |
SPEN.N0000 |
131.000 |
132.000 |
127.000 |
130.000 |
11 |
| 2023-03-27 |
SPEN.N0000 |
133.000 |
135.000 |
126.000 |
129.250 |
47 |
| 2023-03-24 |
SPEN.N0000 |
133.000 |
133.000 |
132.750 |
132.750 |
22 |
| 2023-03-23 |
SPEN.N0000 |
135.000 |
135.000 |
133.000 |
133.500 |
37 |
| 2023-03-22 |
SPEN.N0000 |
137.000 |
139.750 |
136.000 |
136.750 |
24 |
| 2023-03-21 |
SPEN.N0000 |
142.000 |
142.000 |
135.000 |
137.000 |
29 |
| 2023-03-20 |
SPEN.N0000 |
137.000 |
138.000 |
136.750 |
137.000 |
18 |
| 2023-03-17 |
SPEN.N0000 |
135.000 |
137.000 |
135.000 |
137.000 |
16 |
| 2023-03-16 |
SPEN.N0000 |
138.000 |
138.000 |
134.750 |
135.250 |
8 |
| 2023-03-15 |
SPEN.N0000 |
137.000 |
137.000 |
132.750 |
134.500 |
30 |
| 2023-03-14 |
SPEN.N0000 |
138.000 |
138.000 |
134.500 |
138.000 |
50 |
| 2023-03-13 |
SPEN.N0000 |
138.500 |
139.000 |
138.000 |
138.250 |
12 |
| 2023-03-10 |
SPEN.N0000 |
139.250 |
139.250 |
138.500 |
138.500 |
8 |
| 2023-03-09 |
SPEN.N0000 |
138.000 |
140.000 |
138.000 |
139.250 |
13 |
| 2023-03-08 |
SPEN.N0000 |
141.000 |
142.000 |
139.500 |
140.000 |
40 |
| 2023-03-07 |
SPEN.N0000 |
144.000 |
144.000 |
141.000 |
141.250 |
24 |
| 2023-03-03 |
SPEN.N0000 |
140.250 |
144.000 |
140.250 |
142.250 |
6 |
| 2023-03-02 |
SPEN.N0000 |
145.000 |
145.000 |
141.000 |
142.000 |
7 |