AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-02 |
SPEN.N0000 |
132.000 |
133.000 |
130.000 |
132.000 |
65 |
| 2022-11-01 |
SPEN.N0000 |
130.000 |
133.000 |
130.000 |
132.000 |
24 |
| 2022-10-31 |
SPEN.N0000 |
132.000 |
133.500 |
132.000 |
132.000 |
15 |
| 2022-10-28 |
SPEN.N0000 |
133.000 |
133.000 |
130.000 |
132.000 |
31 |
| 2022-10-27 |
SPEN.N0000 |
122.000 |
132.750 |
122.000 |
132.000 |
45 |
| 2022-10-26 |
SPEN.N0000 |
123.000 |
127.000 |
120.000 |
120.750 |
32 |
| 2022-10-25 |
SPEN.N0000 |
129.500 |
129.500 |
122.500 |
123.500 |
23 |
| 2022-10-21 |
SPEN.N0000 |
128.000 |
132.000 |
125.000 |
125.500 |
7 |
| 2022-10-20 |
SPEN.N0000 |
133.000 |
133.000 |
122.000 |
128.750 |
20 |
| 2022-10-19 |
SPEN.N0000 |
132.000 |
137.000 |
131.250 |
132.750 |
13 |
| 2022-10-18 |
SPEN.N0000 |
138.000 |
138.000 |
130.500 |
132.000 |
15 |
| 2022-10-17 |
SPEN.N0000 |
140.000 |
140.000 |
138.000 |
138.000 |
8 |
| 2022-10-14 |
SPEN.N0000 |
137.750 |
141.000 |
136.000 |
140.000 |
81 |
| 2022-10-13 |
SPEN.N0000 |
131.000 |
137.750 |
131.000 |
133.250 |
45 |
| 2022-10-12 |
SPEN.N0000 |
122.000 |
131.000 |
117.000 |
129.250 |
35 |
| 2022-10-11 |
SPEN.N0000 |
131.000 |
131.000 |
127.250 |
127.500 |
27 |
| 2022-10-07 |
SPEN.N0000 |
130.000 |
132.000 |
127.000 |
131.000 |
17 |
| 2022-10-06 |
SPEN.N0000 |
132.750 |
132.750 |
130.250 |
130.750 |
9 |
| 2022-10-05 |
SPEN.N0000 |
131.250 |
133.750 |
131.250 |
132.250 |
33 |
| 2022-10-04 |
SPEN.N0000 |
135.000 |
135.000 |
130.000 |
131.250 |
48 |