AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-08-06 |
SPEN.N0000 |
119.500 |
121.500 |
119.000 |
120.250 |
29 |
| 2024-08-05 |
SPEN.N0000 |
122.000 |
122.000 |
118.250 |
119.250 |
39 |
| 2024-08-02 |
SPEN.N0000 |
122.000 |
122.000 |
122.000 |
122.000 |
13 |
| 2024-08-01 |
SPEN.N0000 |
125.000 |
125.000 |
122.000 |
122.250 |
36 |
| 2024-07-31 |
SPEN.N0000 |
125.000 |
126.000 |
124.000 |
124.500 |
9 |
| 2024-07-30 |
SPEN.N0000 |
126.000 |
126.000 |
124.000 |
124.000 |
37 |
| 2024-07-29 |
SPEN.N0000 |
125.000 |
126.000 |
125.000 |
125.750 |
9 |
| 2024-07-26 |
SPEN.N0000 |
125.000 |
125.750 |
125.000 |
125.000 |
7 |
| 2024-07-25 |
SPEN.N0000 |
125.000 |
127.000 |
125.000 |
125.000 |
11 |
| 2024-07-24 |
SPEN.N0000 |
126.000 |
126.000 |
125.000 |
125.000 |
8 |
| 2024-07-23 |
SPEN.N0000 |
124.000 |
126.000 |
123.500 |
125.000 |
8 |
| 2024-07-22 |
SPEN.N0000 |
125.000 |
125.000 |
124.000 |
124.000 |
12 |
| 2024-07-19 |
SPEN.N0000 |
125.250 |
126.000 |
124.750 |
125.000 |
11 |
| 2024-07-18 |
SPEN.N0000 |
126.250 |
126.250 |
124.000 |
125.250 |
9 |
| 2024-07-17 |
SPEN.N0000 |
126.250 |
126.250 |
123.000 |
124.000 |
52 |
| 2024-07-16 |
SPEN.N0000 |
126.000 |
126.500 |
126.000 |
126.500 |
14 |
| 2024-07-15 |
SPEN.N0000 |
124.250 |
126.000 |
124.250 |
125.000 |
2 |
| 2024-07-12 |
SPEN.N0000 |
125.500 |
126.000 |
124.000 |
125.000 |
25 |
| 2024-07-11 |
SPEN.N0000 |
126.500 |
126.500 |
125.000 |
125.000 |
48 |
| 2024-07-10 |
SPEN.N0000 |
127.000 |
127.000 |
126.000 |
126.000 |
30 |