AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-19 |
SPEN.N0000 |
131.500 |
131.500 |
129.750 |
131.500 |
2 |
| 2023-10-18 |
SPEN.N0000 |
134.000 |
134.000 |
130.000 |
130.000 |
8 |
| 2023-10-17 |
SPEN.N0000 |
129.750 |
129.750 |
129.000 |
129.250 |
10 |
| 2023-10-16 |
SPEN.N0000 |
131.000 |
132.000 |
130.500 |
131.000 |
34 |
| 2023-10-13 |
SPEN.N0000 |
131.500 |
131.500 |
131.500 |
130.000 |
2 |
| 2023-10-12 |
SPEN.N0000 |
129.000 |
130.000 |
129.000 |
130.000 |
4 |
| 2023-10-11 |
SPEN.N0000 |
130.000 |
130.000 |
129.000 |
129.000 |
12 |
| 2023-10-10 |
SPEN.N0000 |
130.000 |
131.000 |
128.500 |
130.000 |
8 |
| 2023-10-09 |
SPEN.N0000 |
130.250 |
130.250 |
127.250 |
130.000 |
23 |
| 2023-10-06 |
SPEN.N0000 |
133.250 |
133.500 |
130.500 |
132.750 |
18 |
| 2023-10-05 |
SPEN.N0000 |
134.500 |
135.000 |
132.500 |
132.500 |
8 |
| 2023-10-04 |
SPEN.N0000 |
134.500 |
135.000 |
132.250 |
134.000 |
16 |
| 2023-10-03 |
SPEN.N0000 |
134.500 |
135.000 |
134.500 |
135.000 |
7 |
| 2023-10-02 |
SPEN.N0000 |
139.000 |
139.000 |
132.500 |
134.250 |
42 |
| 2023-09-27 |
SPEN.N0000 |
138.000 |
139.250 |
138.000 |
139.250 |
4 |
| 2023-09-26 |
SPEN.N0000 |
137.000 |
138.000 |
137.000 |
137.000 |
5 |
| 2023-09-25 |
SPEN.N0000 |
137.000 |
137.000 |
135.250 |
135.500 |
10 |
| 2023-09-22 |
SPEN.N0000 |
135.250 |
138.500 |
135.250 |
138.000 |
44 |
| 2023-09-21 |
SPEN.N0000 |
136.250 |
138.500 |
135.000 |
135.250 |
27 |
| 2023-09-20 |
SPEN.N0000 |
139.500 |
139.500 |
135.000 |
135.500 |
52 |