AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-05 |
SPEN.N0000 |
151.000 |
151.000 |
147.000 |
147.000 |
44 |
| 2022-09-02 |
SPEN.N0000 |
146.750 |
155.000 |
146.750 |
152.000 |
216 |
| 2022-09-01 |
SPEN.N0000 |
149.750 |
149.750 |
143.000 |
147.750 |
85 |
| 2022-08-31 |
SPEN.N0000 |
131.000 |
150.500 |
130.500 |
148.750 |
342 |
| 2022-08-30 |
SPEN.N0000 |
127.000 |
132.750 |
126.750 |
130.500 |
100 |
| 2022-08-29 |
SPEN.N0000 |
121.000 |
126.500 |
120.000 |
124.750 |
182 |
| 2022-08-26 |
SPEN.N0000 |
120.000 |
120.000 |
116.750 |
118.000 |
141 |
| 2022-08-25 |
SPEN.N0000 |
123.000 |
123.000 |
117.000 |
118.000 |
29 |
| 2022-08-24 |
SPEN.N0000 |
127.000 |
127.000 |
122.000 |
123.000 |
25 |
| 2022-08-23 |
SPEN.N0000 |
121.250 |
128.000 |
121.250 |
125.000 |
144 |
| 2022-08-22 |
SPEN.N0000 |
119.500 |
120.000 |
114.750 |
119.750 |
48 |
| 2022-08-19 |
SPEN.N0000 |
117.000 |
117.000 |
111.000 |
114.000 |
59 |
| 2022-08-18 |
SPEN.N0000 |
116.500 |
116.500 |
113.000 |
116.000 |
35 |
| 2022-08-17 |
SPEN.N0000 |
117.000 |
120.000 |
113.500 |
116.750 |
58 |
| 2022-08-16 |
SPEN.N0000 |
124.750 |
124.750 |
115.250 |
119.750 |
61 |
| 2022-08-15 |
SPEN.N0000 |
128.000 |
129.000 |
120.000 |
124.750 |
216 |
| 2022-08-12 |
SPEN.N0000 |
121.000 |
128.000 |
120.000 |
125.000 |
75 |
| 2022-08-10 |
SPEN.N0000 |
115.000 |
133.000 |
115.000 |
120.250 |
148 |
| 2022-08-09 |
SPEN.N0000 |
108.000 |
115.500 |
108.000 |
113.750 |
89 |
| 2022-08-08 |
SPEN.N0000 |
102.000 |
107.500 |
102.000 |
105.000 |
67 |