AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-06-08 |
SPEN.N0000 |
81.200 |
82.400 |
81.000 |
81.200 |
16 |
| 2022-06-07 |
SPEN.N0000 |
82.000 |
83.000 |
81.000 |
82.100 |
21 |
| 2022-06-06 |
SPEN.N0000 |
86.000 |
86.000 |
82.000 |
82.000 |
16 |
| 2022-06-03 |
SPEN.N0000 |
85.900 |
85.900 |
84.100 |
85.000 |
4 |
| 2022-06-02 |
SPEN.N0000 |
85.000 |
85.000 |
84.000 |
84.000 |
33 |
| 2022-06-01 |
SPEN.N0000 |
85.000 |
85.000 |
83.500 |
83.900 |
73 |
| 2022-05-31 |
SPEN.N0000 |
83.900 |
86.900 |
82.500 |
84.200 |
83 |
| 2022-05-30 |
SPEN.N0000 |
80.100 |
86.000 |
80.000 |
82.100 |
229 |
| 2022-05-27 |
SPEN.N0000 |
75.500 |
77.500 |
73.000 |
73.000 |
27 |
| 2022-05-26 |
SPEN.N0000 |
76.100 |
76.100 |
75.000 |
75.000 |
11 |
| 2022-05-25 |
SPEN.N0000 |
77.000 |
77.600 |
75.000 |
76.100 |
27 |
| 2022-05-24 |
SPEN.N0000 |
77.000 |
78.500 |
75.000 |
78.400 |
24 |
| 2022-05-23 |
SPEN.N0000 |
77.500 |
78.000 |
75.200 |
76.800 |
70 |
| 2022-05-20 |
SPEN.N0000 |
77.000 |
78.500 |
77.000 |
77.000 |
58 |
| 2022-05-19 |
SPEN.N0000 |
77.900 |
78.000 |
77.000 |
77.600 |
7 |
| 2022-05-18 |
SPEN.N0000 |
80.500 |
80.500 |
77.000 |
77.900 |
33 |
| 2022-05-17 |
SPEN.N0000 |
81.300 |
81.300 |
77.000 |
79.000 |
40 |
| 2022-05-13 |
SPEN.N0000 |
76.500 |
83.500 |
76.500 |
81.200 |
84 |
| 2022-05-12 |
SPEN.N0000 |
72.000 |
74.000 |
68.000 |
71.700 |
11 |
| 2022-05-09 |
SPEN.N0000 |
71.500 |
72.000 |
68.000 |
68.400 |
12 |