AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-01 |
SPEN.N0000 |
146.000 |
146.000 |
139.500 |
142.000 |
15 |
| 2023-02-28 |
SPEN.N0000 |
141.000 |
145.500 |
140.000 |
144.250 |
42 |
| 2023-02-27 |
SPEN.N0000 |
139.500 |
141.000 |
139.500 |
141.000 |
11 |
| 2023-02-24 |
SPEN.N0000 |
143.750 |
145.000 |
139.250 |
140.500 |
36 |
| 2023-02-23 |
SPEN.N0000 |
146.000 |
146.000 |
143.500 |
145.000 |
30 |
| 2023-02-22 |
SPEN.N0000 |
147.500 |
147.500 |
146.000 |
146.750 |
9 |
| 2023-02-21 |
SPEN.N0000 |
150.000 |
150.000 |
146.000 |
146.250 |
23 |
| 2023-02-20 |
SPEN.N0000 |
150.000 |
151.500 |
146.750 |
150.000 |
187 |
| 2023-02-17 |
SPEN.N0000 |
150.000 |
150.000 |
149.250 |
149.500 |
9 |
| 2023-02-16 |
SPEN.N0000 |
148.500 |
150.000 |
147.500 |
150.000 |
33 |
| 2023-02-15 |
SPEN.N0000 |
150.000 |
150.000 |
146.000 |
147.500 |
37 |
| 2023-02-14 |
SPEN.N0000 |
150.000 |
150.000 |
147.000 |
150.000 |
207 |
| 2023-02-13 |
SPEN.N0000 |
149.750 |
150.500 |
149.750 |
150.000 |
116 |
| 2023-02-10 |
SPEN.N0000 |
152.500 |
152.500 |
146.750 |
150.000 |
474 |
| 2023-02-09 |
SPEN.N0000 |
150.000 |
155.000 |
149.500 |
152.750 |
105 |
| 2023-02-08 |
SPEN.N0000 |
145.000 |
151.500 |
145.000 |
150.000 |
114 |
| 2023-02-07 |
SPEN.N0000 |
150.000 |
150.000 |
145.000 |
150.000 |
159 |
| 2023-02-06 |
SPEN.N0000 |
149.750 |
150.000 |
147.250 |
150.000 |
250 |
| 2023-02-03 |
SPEN.N0000 |
143.000 |
150.500 |
143.000 |
150.000 |
273 |
| 2023-02-02 |
SPEN.N0000 |
141.000 |
145.000 |
141.000 |
145.000 |
117 |