AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-07-07 |
SPEN.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
10 |
| 2022-07-06 |
SPEN.N0000 |
77.000 |
77.100 |
77.000 |
77.000 |
4 |
| 2022-07-05 |
SPEN.N0000 |
80.000 |
80.000 |
77.000 |
77.100 |
7 |
| 2022-07-04 |
SPEN.N0000 |
78.000 |
80.000 |
77.100 |
77.200 |
20 |
| 2022-07-01 |
SPEN.N0000 |
80.000 |
80.000 |
79.700 |
79.700 |
6 |
| 2022-06-30 |
SPEN.N0000 |
80.000 |
82.000 |
80.000 |
80.400 |
14 |
| 2022-06-29 |
SPEN.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
2 |
| 2022-06-28 |
SPEN.N0000 |
79.000 |
80.700 |
79.000 |
79.200 |
19 |
| 2022-06-27 |
SPEN.N0000 |
84.700 |
84.700 |
84.500 |
84.600 |
8 |
| 2022-06-24 |
SPEN.N0000 |
83.000 |
84.800 |
80.000 |
84.700 |
15 |
| 2022-06-23 |
SPEN.N0000 |
80.100 |
82.000 |
80.000 |
80.000 |
17 |
| 2022-06-22 |
SPEN.N0000 |
82.000 |
82.000 |
82.000 |
82.000 |
2 |
| 2022-06-21 |
SPEN.N0000 |
81.100 |
82.000 |
80.000 |
80.000 |
22 |
| 2022-06-20 |
SPEN.N0000 |
81.100 |
82.000 |
81.000 |
81.000 |
19 |
| 2022-06-17 |
SPEN.N0000 |
84.800 |
84.800 |
82.000 |
82.000 |
30 |
| 2022-06-16 |
SPEN.N0000 |
85.000 |
85.000 |
84.500 |
84.800 |
5 |
| 2022-06-15 |
SPEN.N0000 |
85.000 |
85.800 |
82.000 |
84.500 |
15 |
| 2022-06-13 |
SPEN.N0000 |
85.000 |
86.000 |
85.000 |
85.500 |
25 |
| 2022-06-10 |
SPEN.N0000 |
82.000 |
85.000 |
82.000 |
85.000 |
23 |
| 2022-06-09 |
SPEN.N0000 |
83.000 |
83.900 |
81.000 |
81.200 |
13 |