AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-03 |
SPEN.N0000 |
135.000 |
137.000 |
135.000 |
137.000 |
27 |
| 2022-09-30 |
SPEN.N0000 |
137.000 |
137.000 |
135.000 |
135.000 |
34 |
| 2022-09-29 |
SPEN.N0000 |
138.000 |
138.000 |
135.000 |
135.500 |
34 |
| 2022-09-28 |
SPEN.N0000 |
131.250 |
139.000 |
131.250 |
135.000 |
105 |
| 2022-09-27 |
SPEN.N0000 |
131.750 |
131.750 |
130.000 |
131.500 |
33 |
| 2022-09-26 |
SPEN.N0000 |
132.000 |
133.000 |
130.000 |
131.250 |
56 |
| 2022-09-23 |
SPEN.N0000 |
136.000 |
139.000 |
132.000 |
133.000 |
11 |
| 2022-09-22 |
SPEN.N0000 |
139.000 |
139.000 |
130.250 |
135.250 |
55 |
| 2022-09-21 |
SPEN.N0000 |
136.000 |
141.750 |
136.000 |
137.250 |
51 |
| 2022-09-20 |
SPEN.N0000 |
138.000 |
139.000 |
135.000 |
135.500 |
60 |
| 2022-09-19 |
SPEN.N0000 |
140.000 |
140.000 |
138.000 |
138.000 |
23 |
| 2022-09-16 |
SPEN.N0000 |
137.250 |
140.000 |
137.250 |
140.000 |
46 |
| 2022-09-15 |
SPEN.N0000 |
140.000 |
141.000 |
136.000 |
137.000 |
83 |
| 2022-09-14 |
SPEN.N0000 |
140.000 |
143.000 |
139.000 |
141.500 |
68 |
| 2022-09-13 |
SPEN.N0000 |
143.750 |
145.000 |
140.000 |
144.250 |
43 |
| 2022-09-12 |
SPEN.N0000 |
143.500 |
145.000 |
140.250 |
143.000 |
40 |
| 2022-09-09 |
SPEN.N0000 |
142.000 |
144.000 |
141.750 |
142.750 |
61 |
| 2022-09-08 |
SPEN.N0000 |
145.000 |
148.500 |
143.000 |
143.250 |
46 |
| 2022-09-07 |
SPEN.N0000 |
146.500 |
146.500 |
142.000 |
143.750 |
42 |
| 2022-09-06 |
SPEN.N0000 |
148.000 |
149.750 |
144.000 |
145.250 |
53 |