AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-21 |
SPEN.N0000 |
144.500 |
150.500 |
144.500 |
150.000 |
101 |
| 2023-08-18 |
SPEN.N0000 |
141.500 |
144.750 |
140.000 |
144.250 |
35 |
| 2023-08-17 |
SPEN.N0000 |
140.250 |
141.250 |
139.000 |
141.000 |
53 |
| 2023-08-16 |
SPEN.N0000 |
142.000 |
142.000 |
139.750 |
139.750 |
23 |
| 2023-08-15 |
SPEN.N0000 |
144.500 |
144.500 |
140.250 |
141.500 |
11 |
| 2023-08-14 |
SPEN.N0000 |
144.000 |
144.500 |
142.000 |
144.500 |
15 |
| 2023-08-11 |
SPEN.N0000 |
144.250 |
144.500 |
142.750 |
143.000 |
25 |
| 2023-08-10 |
SPEN.N0000 |
149.750 |
149.750 |
143.500 |
144.750 |
35 |
| 2023-08-09 |
SPEN.N0000 |
151.500 |
151.500 |
150.000 |
151.250 |
229 |
| 2023-08-08 |
SPEN.N0000 |
144.750 |
152.000 |
144.750 |
151.000 |
475 |
| 2023-08-07 |
SPEN.N0000 |
148.000 |
149.750 |
144.000 |
149.000 |
18 |
| 2023-08-04 |
SPEN.N0000 |
140.000 |
150.000 |
140.000 |
149.250 |
51 |
| 2023-08-03 |
SPEN.N0000 |
147.500 |
148.000 |
138.000 |
142.750 |
36 |
| 2023-07-28 |
SPEN.N0000 |
147.000 |
149.000 |
147.000 |
148.000 |
11 |
| 2023-07-27 |
SPEN.N0000 |
148.000 |
149.750 |
145.500 |
149.750 |
122 |
| 2023-07-26 |
SPEN.N0000 |
147.500 |
150.000 |
147.500 |
149.750 |
55 |
| 2023-07-25 |
SPEN.N0000 |
149.750 |
149.750 |
147.000 |
149.750 |
107 |
| 2023-07-24 |
SPEN.N0000 |
148.000 |
150.000 |
148.000 |
149.750 |
165 |
| 2023-07-21 |
SPEN.N0000 |
150.000 |
150.000 |
147.000 |
149.000 |
28 |
| 2023-07-20 |
SPEN.N0000 |
142.000 |
150.500 |
141.000 |
150.000 |
480 |