AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-19 |
SPEN.N0000 |
139.000 |
139.750 |
135.000 |
137.500 |
37 |
| 2023-09-18 |
SPEN.N0000 |
139.000 |
140.000 |
138.000 |
138.500 |
20 |
| 2023-09-15 |
SPEN.N0000 |
140.000 |
143.750 |
140.000 |
140.000 |
9 |
| 2023-09-14 |
SPEN.N0000 |
145.000 |
145.000 |
140.000 |
140.250 |
61 |
| 2023-09-13 |
SPEN.N0000 |
145.000 |
145.000 |
142.000 |
143.250 |
24 |
| 2023-09-12 |
SPEN.N0000 |
145.000 |
145.750 |
144.000 |
145.000 |
29 |
| 2023-09-11 |
SPEN.N0000 |
144.250 |
148.000 |
144.000 |
145.000 |
10 |
| 2023-09-08 |
SPEN.N0000 |
146.000 |
147.500 |
144.000 |
147.500 |
22 |
| 2023-09-07 |
SPEN.N0000 |
149.000 |
149.000 |
146.250 |
147.000 |
10 |
| 2023-09-06 |
SPEN.N0000 |
148.000 |
149.500 |
148.000 |
148.000 |
15 |
| 2023-09-05 |
SPEN.N0000 |
150.000 |
150.000 |
148.000 |
148.000 |
29 |
| 2023-09-04 |
SPEN.N0000 |
150.000 |
150.000 |
148.250 |
149.000 |
185 |
| 2023-09-01 |
SPEN.N0000 |
146.750 |
146.750 |
145.500 |
146.000 |
30 |
| 2023-08-31 |
SPEN.N0000 |
145.750 |
147.000 |
145.750 |
146.750 |
18 |
| 2023-08-29 |
SPEN.N0000 |
146.000 |
149.000 |
145.250 |
149.000 |
15 |
| 2023-08-28 |
SPEN.N0000 |
149.250 |
149.750 |
147.250 |
149.250 |
8 |
| 2023-08-25 |
SPEN.N0000 |
148.500 |
148.500 |
146.000 |
146.000 |
8 |
| 2023-08-24 |
SPEN.N0000 |
148.000 |
151.000 |
146.500 |
150.000 |
452 |
| 2023-08-23 |
SPEN.N0000 |
149.750 |
149.750 |
145.250 |
145.500 |
8 |
| 2023-08-22 |
SPEN.N0000 |
150.000 |
150.000 |
146.000 |
148.000 |
18 |