AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-23 |
SPEN.N0000 |
85.000 |
85.000 |
82.000 |
82.400 |
36 |
| 2022-03-22 |
SPEN.N0000 |
83.000 |
85.500 |
83.000 |
85.000 |
61 |
| 2022-03-21 |
SPEN.N0000 |
80.900 |
83.000 |
80.900 |
82.900 |
19 |
| 2022-03-18 |
SPEN.N0000 |
81.000 |
84.000 |
80.500 |
80.900 |
25 |
| 2022-03-16 |
SPEN.N0000 |
80.100 |
82.000 |
79.000 |
81.100 |
55 |
| 2022-03-15 |
SPEN.N0000 |
85.000 |
85.000 |
80.000 |
80.200 |
30 |
| 2022-03-14 |
SPEN.N0000 |
82.800 |
85.000 |
81.100 |
84.900 |
39 |
| 2022-03-11 |
SPEN.N0000 |
87.000 |
87.000 |
82.200 |
82.500 |
15 |
| 2022-03-10 |
SPEN.N0000 |
79.000 |
87.000 |
79.000 |
84.900 |
99 |
| 2022-03-09 |
SPEN.N0000 |
80.000 |
80.000 |
79.000 |
79.300 |
37 |
| 2022-03-08 |
SPEN.N0000 |
80.500 |
84.700 |
79.000 |
79.000 |
60 |
| 2022-03-07 |
SPEN.N0000 |
83.900 |
84.000 |
80.500 |
80.500 |
26 |
| 2022-03-04 |
SPEN.N0000 |
83.500 |
84.000 |
82.000 |
83.200 |
36 |
| 2022-03-03 |
SPEN.N0000 |
88.000 |
88.000 |
84.000 |
84.000 |
13 |
| 2022-03-02 |
SPEN.N0000 |
88.300 |
88.300 |
84.000 |
84.800 |
23 |
| 2022-02-28 |
SPEN.N0000 |
84.500 |
89.000 |
84.500 |
87.800 |
25 |
| 2022-02-25 |
SPEN.N0000 |
85.800 |
87.500 |
85.000 |
85.900 |
44 |
| 2022-02-24 |
SPEN.N0000 |
87.300 |
90.000 |
82.000 |
85.800 |
95 |
| 2022-02-23 |
SPEN.N0000 |
90.900 |
90.900 |
87.700 |
89.300 |
88 |
| 2022-02-22 |
SPEN.N0000 |
91.500 |
91.500 |
87.500 |
89.100 |
59 |