AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-05 |
SPEN.N0000 |
102.000 |
104.000 |
102.000 |
102.000 |
33 |
| 2022-08-04 |
SPEN.N0000 |
101.250 |
104.000 |
101.250 |
103.000 |
23 |
| 2022-08-03 |
SPEN.N0000 |
100.000 |
104.000 |
99.000 |
101.000 |
21 |
| 2022-08-02 |
SPEN.N0000 |
94.700 |
104.000 |
94.700 |
100.250 |
95 |
| 2022-08-01 |
SPEN.N0000 |
93.500 |
95.100 |
93.500 |
95.000 |
43 |
| 2022-07-29 |
SPEN.N0000 |
90.000 |
94.000 |
90.000 |
92.400 |
24 |
| 2022-07-28 |
SPEN.N0000 |
90.000 |
92.500 |
90.000 |
91.700 |
13 |
| 2022-07-27 |
SPEN.N0000 |
86.900 |
91.900 |
86.900 |
88.800 |
34 |
| 2022-07-26 |
SPEN.N0000 |
83.000 |
87.000 |
83.000 |
86.700 |
43 |
| 2022-07-25 |
SPEN.N0000 |
85.300 |
86.700 |
82.100 |
83.200 |
10 |
| 2022-07-22 |
SPEN.N0000 |
85.000 |
86.700 |
84.000 |
85.300 |
11 |
| 2022-07-21 |
SPEN.N0000 |
87.000 |
87.000 |
85.000 |
86.000 |
4 |
| 2022-07-20 |
SPEN.N0000 |
86.000 |
86.000 |
85.000 |
86.000 |
6 |
| 2022-07-19 |
SPEN.N0000 |
84.900 |
85.900 |
84.900 |
85.000 |
18 |
| 2022-07-18 |
SPEN.N0000 |
84.000 |
85.000 |
79.000 |
83.800 |
25 |
| 2022-07-15 |
SPEN.N0000 |
81.000 |
83.000 |
81.000 |
82.200 |
16 |
| 2022-07-14 |
SPEN.N0000 |
79.000 |
80.000 |
79.000 |
79.200 |
9 |
| 2022-07-12 |
SPEN.N0000 |
80.000 |
80.000 |
75.100 |
76.700 |
32 |
| 2022-07-11 |
SPEN.N0000 |
79.000 |
80.000 |
79.000 |
80.000 |
11 |
| 2022-07-08 |
SPEN.N0000 |
77.500 |
79.000 |
77.000 |
77.200 |
30 |