AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-01-02 |
SPEN.N0000 |
128.000 |
133.500 |
128.000 |
130.000 |
18 |
| 2022-12-30 |
SPEN.N0000 |
129.500 |
130.000 |
126.750 |
128.000 |
14 |
| 2022-12-29 |
SPEN.N0000 |
129.500 |
130.000 |
129.250 |
129.750 |
11 |
| 2022-12-28 |
SPEN.N0000 |
129.750 |
130.000 |
127.000 |
129.500 |
23 |
| 2022-12-27 |
SPEN.N0000 |
129.750 |
129.750 |
126.500 |
128.250 |
8 |
| 2022-12-23 |
SPEN.N0000 |
126.000 |
130.000 |
126.000 |
126.500 |
18 |
| 2022-12-22 |
SPEN.N0000 |
125.750 |
130.000 |
125.750 |
127.000 |
14 |
| 2022-12-21 |
SPEN.N0000 |
132.000 |
135.000 |
130.000 |
130.000 |
36 |
| 2022-12-20 |
SPEN.N0000 |
136.500 |
138.750 |
133.500 |
135.000 |
28 |
| 2022-12-19 |
SPEN.N0000 |
138.000 |
138.000 |
130.000 |
134.250 |
6 |
| 2022-12-16 |
SPEN.N0000 |
139.000 |
139.000 |
136.000 |
138.000 |
17 |
| 2022-12-15 |
SPEN.N0000 |
140.000 |
140.000 |
137.500 |
139.000 |
20 |
| 2022-12-14 |
SPEN.N0000 |
140.000 |
140.500 |
138.000 |
139.500 |
10 |
| 2022-12-13 |
SPEN.N0000 |
139.000 |
140.500 |
138.250 |
138.250 |
7 |
| 2022-12-12 |
SPEN.N0000 |
141.000 |
142.000 |
141.000 |
141.250 |
12 |
| 2022-12-09 |
SPEN.N0000 |
143.000 |
143.000 |
141.000 |
141.000 |
9 |
| 2022-12-08 |
SPEN.N0000 |
142.000 |
144.000 |
141.250 |
144.000 |
14 |
| 2022-12-06 |
SPEN.N0000 |
144.750 |
144.750 |
140.250 |
142.750 |
27 |
| 2022-12-05 |
SPEN.N0000 |
140.000 |
145.000 |
136.000 |
144.500 |
97 |
| 2022-12-02 |
SPEN.N0000 |
135.250 |
141.500 |
135.250 |
140.000 |
110 |