AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-05-06 |
SPEN.N0000 |
70.200 |
70.200 |
68.000 |
68.000 |
53 |
| 2022-05-05 |
SPEN.N0000 |
73.500 |
73.500 |
70.000 |
70.700 |
11 |
| 2022-05-04 |
SPEN.N0000 |
70.500 |
73.000 |
70.300 |
70.600 |
39 |
| 2022-04-29 |
SPEN.N0000 |
76.000 |
76.000 |
69.000 |
69.100 |
35 |
| 2022-04-28 |
SPEN.N0000 |
65.000 |
75.000 |
65.000 |
74.200 |
16 |
| 2022-04-27 |
SPEN.N0000 |
62.000 |
69.800 |
60.000 |
65.100 |
31 |
| 2022-04-26 |
SPEN.N0000 |
68.300 |
68.300 |
65.000 |
68.300 |
4 |
| 2022-04-25 |
SPEN.N0000 |
77.900 |
77.900 |
75.000 |
76.500 |
4 |
| 2022-04-08 |
SPEN.N0000 |
79.000 |
80.000 |
77.000 |
79.100 |
48 |
| 2022-04-07 |
SPEN.N0000 |
76.500 |
79.000 |
75.000 |
79.000 |
60 |
| 2022-04-06 |
SPEN.N0000 |
76.600 |
81.700 |
76.000 |
77.900 |
6 |
| 2022-04-05 |
SPEN.N0000 |
75.000 |
81.800 |
75.000 |
75.200 |
14 |
| 2022-04-04 |
SPEN.N0000 |
74.000 |
80.000 |
73.000 |
75.900 |
66 |
| 2022-04-01 |
SPEN.N0000 |
73.000 |
73.000 |
72.000 |
72.200 |
9 |
| 2022-03-31 |
SPEN.N0000 |
73.500 |
77.000 |
73.500 |
73.700 |
14 |
| 2022-03-30 |
SPEN.N0000 |
79.000 |
80.000 |
70.400 |
79.300 |
26 |
| 2022-03-29 |
SPEN.N0000 |
81.500 |
83.700 |
79.000 |
80.100 |
70 |
| 2022-03-28 |
SPEN.N0000 |
81.500 |
81.600 |
81.500 |
81.500 |
6 |
| 2022-03-25 |
SPEN.N0000 |
82.100 |
82.100 |
81.500 |
81.500 |
18 |
| 2022-03-24 |
SPEN.N0000 |
82.100 |
82.100 |
82.000 |
82.000 |
9 |