AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-02-01 |
SPEN.N0000 |
142.000 |
142.000 |
136.000 |
141.000 |
7 |
| 2023-01-31 |
SPEN.N0000 |
141.750 |
141.750 |
140.000 |
140.000 |
6 |
| 2023-01-30 |
SPEN.N0000 |
140.000 |
141.500 |
140.000 |
140.750 |
17 |
| 2023-01-27 |
SPEN.N0000 |
140.000 |
142.000 |
139.750 |
141.500 |
13 |
| 2023-01-26 |
SPEN.N0000 |
138.000 |
140.000 |
138.000 |
139.750 |
17 |
| 2023-01-25 |
SPEN.N0000 |
139.000 |
140.000 |
139.000 |
140.000 |
5 |
| 2023-01-24 |
SPEN.N0000 |
136.000 |
141.000 |
136.000 |
140.000 |
16 |
| 2023-01-23 |
SPEN.N0000 |
135.500 |
144.000 |
135.500 |
140.750 |
29 |
| 2023-01-20 |
SPEN.N0000 |
135.000 |
140.000 |
135.000 |
139.750 |
32 |
| 2023-01-19 |
SPEN.N0000 |
131.500 |
135.000 |
131.500 |
135.000 |
12 |
| 2023-01-18 |
SPEN.N0000 |
134.250 |
140.000 |
130.500 |
131.000 |
19 |
| 2023-01-17 |
SPEN.N0000 |
131.000 |
135.000 |
130.250 |
134.250 |
16 |
| 2023-01-13 |
SPEN.N0000 |
131.000 |
133.000 |
131.000 |
131.000 |
19 |
| 2023-01-12 |
SPEN.N0000 |
129.500 |
131.000 |
129.500 |
130.250 |
27 |
| 2023-01-11 |
SPEN.N0000 |
129.750 |
129.750 |
127.500 |
128.750 |
8 |
| 2023-01-10 |
SPEN.N0000 |
127.000 |
128.000 |
125.000 |
127.000 |
20 |
| 2023-01-09 |
SPEN.N0000 |
130.000 |
130.000 |
129.750 |
127.000 |
3 |
| 2023-01-05 |
SPEN.N0000 |
127.000 |
127.000 |
127.000 |
127.000 |
3 |
| 2023-01-04 |
SPEN.N0000 |
127.500 |
127.500 |
127.000 |
127.000 |
16 |
| 2023-01-03 |
SPEN.N0000 |
128.000 |
134.750 |
127.000 |
128.000 |
25 |