AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-02-13 |
SPEN.N0000 |
142.500 |
145.000 |
139.000 |
140.250 |
153 |
| 2025-02-11 |
SPEN.N0000 |
148.000 |
148.000 |
141.250 |
142.000 |
42 |
| 2025-02-10 |
SPEN.N0000 |
150.000 |
150.000 |
141.000 |
143.500 |
28 |
| 2025-02-07 |
SPEN.N0000 |
140.000 |
150.000 |
138.500 |
148.000 |
82 |
| 2025-02-06 |
SPEN.N0000 |
142.500 |
144.000 |
138.000 |
139.750 |
105 |
| 2025-02-05 |
SPEN.N0000 |
149.000 |
149.000 |
142.000 |
142.750 |
109 |
| 2025-02-03 |
SPEN.N0000 |
148.500 |
152.250 |
145.000 |
149.000 |
88 |
| 2025-01-31 |
SPEN.N0000 |
147.250 |
148.750 |
145.500 |
146.250 |
64 |
| 2025-01-30 |
SPEN.N0000 |
150.000 |
150.000 |
147.000 |
147.750 |
63 |
| 2025-01-29 |
SPEN.N0000 |
149.000 |
150.000 |
148.500 |
149.500 |
79 |
| 2025-01-28 |
SPEN.N0000 |
154.000 |
154.750 |
148.500 |
151.000 |
79 |
| 2025-01-27 |
SPEN.N0000 |
153.250 |
154.000 |
152.000 |
153.000 |
47 |
| 2025-01-24 |
SPEN.N0000 |
153.000 |
154.750 |
150.000 |
153.250 |
68 |
| 2025-01-23 |
SPEN.N0000 |
151.750 |
153.500 |
149.500 |
150.250 |
114 |
| 2025-01-22 |
SPEN.N0000 |
153.500 |
153.750 |
151.500 |
151.750 |
111 |
| 2025-01-21 |
SPEN.N0000 |
153.500 |
153.750 |
152.000 |
153.250 |
89 |
| 2025-01-20 |
SPEN.N0000 |
152.000 |
154.000 |
151.000 |
152.500 |
58 |
| 2025-01-17 |
SPEN.N0000 |
152.000 |
153.000 |
150.000 |
151.750 |
51 |
| 2025-01-16 |
SPEN.N0000 |
152.500 |
153.750 |
152.000 |
152.250 |
49 |
| 2025-01-15 |
SPEN.N0000 |
149.500 |
153.750 |
147.000 |
153.500 |
101 |