AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-03-17 |
SPEN.N0000 |
135.000 |
135.000 |
128.000 |
128.250 |
32 |
| 2025-03-14 |
SPEN.N0000 |
131.000 |
134.250 |
131.000 |
132.750 |
21 |
| 2025-03-12 |
SPEN.N0000 |
127.000 |
130.500 |
127.000 |
129.500 |
23 |
| 2025-03-11 |
SPEN.N0000 |
133.250 |
133.250 |
126.250 |
127.500 |
82 |
| 2025-03-10 |
SPEN.N0000 |
135.000 |
135.000 |
133.250 |
134.250 |
11 |
| 2025-03-07 |
SPEN.N0000 |
135.000 |
135.000 |
133.500 |
134.500 |
15 |
| 2025-03-06 |
SPEN.N0000 |
133.250 |
139.750 |
133.250 |
134.250 |
34 |
| 2025-03-05 |
SPEN.N0000 |
133.500 |
133.750 |
133.000 |
133.250 |
40 |
| 2025-03-04 |
SPEN.N0000 |
134.500 |
134.500 |
132.000 |
132.000 |
14 |
| 2025-03-03 |
SPEN.N0000 |
132.000 |
134.500 |
132.000 |
134.500 |
8 |
| 2025-02-28 |
SPEN.N0000 |
133.500 |
134.500 |
131.500 |
133.000 |
29 |
| 2025-02-27 |
SPEN.N0000 |
134.750 |
134.750 |
129.750 |
131.000 |
63 |
| 2025-02-25 |
SPEN.N0000 |
134.750 |
134.750 |
129.500 |
130.000 |
80 |
| 2025-02-24 |
SPEN.N0000 |
137.750 |
137.750 |
132.750 |
132.750 |
47 |
| 2025-02-21 |
SPEN.N0000 |
135.250 |
139.000 |
135.000 |
135.500 |
56 |
| 2025-02-20 |
SPEN.N0000 |
138.000 |
139.000 |
135.000 |
136.000 |
93 |
| 2025-02-19 |
SPEN.N0000 |
139.500 |
139.500 |
138.000 |
139.000 |
38 |
| 2025-02-18 |
SPEN.N0000 |
141.250 |
143.000 |
139.000 |
139.250 |
106 |
| 2025-02-17 |
SPEN.N0000 |
145.000 |
145.000 |
141.500 |
142.000 |
60 |
| 2025-02-14 |
SPEN.N0000 |
142.000 |
142.000 |
140.750 |
142.000 |
94 |