AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-20 |
SPEN.N0000 |
135.000 |
135.000 |
130.250 |
133.250 |
22 |
| 2024-03-19 |
SPEN.N0000 |
135.000 |
137.000 |
133.000 |
134.500 |
26 |
| 2024-03-18 |
SPEN.N0000 |
137.000 |
138.000 |
137.000 |
137.000 |
27 |
| 2024-03-15 |
SPEN.N0000 |
138.000 |
138.000 |
132.500 |
133.250 |
17 |
| 2024-03-14 |
SPEN.N0000 |
141.000 |
141.000 |
137.000 |
139.000 |
23 |
| 2024-03-13 |
SPEN.N0000 |
136.000 |
143.750 |
136.000 |
140.250 |
143 |
| 2024-03-12 |
SPEN.N0000 |
127.000 |
136.000 |
127.000 |
135.000 |
112 |
| 2024-03-11 |
SPEN.N0000 |
124.000 |
129.000 |
124.000 |
127.000 |
31 |
| 2024-03-07 |
SPEN.N0000 |
124.000 |
125.000 |
124.000 |
124.500 |
22 |
| 2024-03-06 |
SPEN.N0000 |
124.500 |
125.000 |
120.500 |
121.000 |
14 |
| 2024-03-05 |
SPEN.N0000 |
124.500 |
124.500 |
120.250 |
120.500 |
20 |
| 2024-03-04 |
SPEN.N0000 |
118.250 |
120.000 |
118.000 |
120.000 |
17 |
| 2024-03-01 |
SPEN.N0000 |
123.750 |
123.750 |
118.000 |
118.000 |
10 |
| 2024-02-29 |
SPEN.N0000 |
119.000 |
120.000 |
119.000 |
119.000 |
9 |
| 2024-02-28 |
SPEN.N0000 |
118.000 |
119.000 |
116.000 |
118.750 |
14 |
| 2024-02-27 |
SPEN.N0000 |
116.250 |
118.000 |
115.500 |
117.000 |
18 |
| 2024-02-26 |
SPEN.N0000 |
119.000 |
119.000 |
115.500 |
117.000 |
19 |
| 2024-02-21 |
SPEN.N0000 |
118.750 |
119.000 |
117.750 |
118.750 |
8 |
| 2024-02-20 |
SPEN.N0000 |
116.250 |
117.500 |
116.000 |
116.000 |
7 |
| 2024-02-19 |
SPEN.N0000 |
119.250 |
119.250 |
115.000 |
116.250 |
13 |