AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-09-04 |
SPEN.N0000 |
114.000 |
119.250 |
114.000 |
115.000 |
22 |
| 2024-09-03 |
SPEN.N0000 |
115.000 |
115.000 |
114.000 |
114.250 |
18 |
| 2024-09-02 |
SPEN.N0000 |
115.000 |
115.500 |
115.000 |
115.000 |
19 |
| 2024-08-30 |
SPEN.N0000 |
115.000 |
119.250 |
115.000 |
115.250 |
9 |
| 2024-08-29 |
SPEN.N0000 |
115.250 |
122.750 |
115.000 |
115.000 |
19 |
| 2024-08-28 |
SPEN.N0000 |
116.750 |
116.750 |
115.000 |
115.250 |
35 |
| 2024-08-27 |
SPEN.N0000 |
118.000 |
121.000 |
118.000 |
118.000 |
12 |
| 2024-08-26 |
SPEN.N0000 |
119.250 |
119.250 |
118.000 |
118.000 |
11 |
| 2024-08-23 |
SPEN.N0000 |
125.000 |
125.000 |
119.000 |
120.000 |
11 |
| 2024-08-22 |
SPEN.N0000 |
125.000 |
125.000 |
120.000 |
120.000 |
7 |
| 2024-08-21 |
SPEN.N0000 |
119.000 |
129.250 |
119.000 |
120.000 |
34 |
| 2024-08-20 |
SPEN.N0000 |
118.750 |
119.500 |
118.750 |
119.000 |
93 |
| 2024-08-16 |
SPEN.N0000 |
118.750 |
118.750 |
117.000 |
117.000 |
15 |
| 2024-08-15 |
SPEN.N0000 |
118.750 |
118.750 |
117.500 |
117.750 |
20 |
| 2024-08-14 |
SPEN.N0000 |
119.000 |
119.000 |
115.000 |
118.750 |
61 |
| 2024-08-13 |
SPEN.N0000 |
119.750 |
119.750 |
115.000 |
116.000 |
53 |
| 2024-08-12 |
SPEN.N0000 |
119.000 |
119.750 |
119.000 |
119.000 |
2 |
| 2024-08-09 |
SPEN.N0000 |
117.000 |
118.750 |
116.000 |
118.500 |
7 |
| 2024-08-08 |
SPEN.N0000 |
119.000 |
119.000 |
116.000 |
116.000 |
5 |
| 2024-08-07 |
SPEN.N0000 |
117.250 |
120.250 |
115.000 |
116.250 |
70 |