AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-01 |
SPEN.N0000 |
136.500 |
137.000 |
135.000 |
136.500 |
18 |
| 2022-11-30 |
SPEN.N0000 |
135.000 |
137.750 |
135.000 |
135.000 |
20 |
| 2022-11-29 |
SPEN.N0000 |
133.000 |
136.500 |
131.000 |
135.000 |
47 |
| 2022-11-28 |
SPEN.N0000 |
126.500 |
134.500 |
126.500 |
134.000 |
11 |
| 2022-11-25 |
SPEN.N0000 |
131.000 |
132.000 |
127.000 |
130.500 |
14 |
| 2022-11-24 |
SPEN.N0000 |
132.500 |
133.000 |
126.000 |
131.000 |
55 |
| 2022-11-23 |
SPEN.N0000 |
131.750 |
132.000 |
128.750 |
131.500 |
11 |
| 2022-11-22 |
SPEN.N0000 |
130.000 |
131.000 |
130.000 |
131.000 |
12 |
| 2022-11-21 |
SPEN.N0000 |
126.250 |
130.000 |
125.500 |
130.000 |
19 |
| 2022-11-18 |
SPEN.N0000 |
132.000 |
132.000 |
125.250 |
130.750 |
25 |
| 2022-11-17 |
SPEN.N0000 |
132.000 |
133.750 |
130.000 |
132.000 |
41 |
| 2022-11-16 |
SPEN.N0000 |
130.000 |
132.500 |
129.000 |
130.250 |
32 |
| 2022-11-15 |
SPEN.N0000 |
136.000 |
136.000 |
130.000 |
132.000 |
10 |
| 2022-11-14 |
SPEN.N0000 |
130.000 |
131.000 |
130.000 |
130.750 |
9 |
| 2022-11-11 |
SPEN.N0000 |
132.000 |
136.500 |
132.000 |
134.750 |
40 |
| 2022-11-10 |
SPEN.N0000 |
126.000 |
132.000 |
126.000 |
132.000 |
14 |
| 2022-11-09 |
SPEN.N0000 |
129.500 |
132.000 |
125.500 |
130.000 |
43 |
| 2022-11-08 |
SPEN.N0000 |
135.000 |
135.000 |
125.000 |
130.000 |
89 |
| 2022-11-04 |
SPEN.N0000 |
133.750 |
137.250 |
132.500 |
136.250 |
22 |
| 2022-11-03 |
SPEN.N0000 |
133.000 |
135.000 |
132.500 |
134.000 |
313 |