AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-07-19 |
SPEN.N0000 |
141.000 |
142.500 |
140.250 |
142.250 |
30 |
| 2023-07-18 |
SPEN.N0000 |
137.000 |
143.000 |
137.000 |
140.250 |
117 |
| 2023-07-17 |
SPEN.N0000 |
137.000 |
137.000 |
132.500 |
136.000 |
18 |
| 2023-07-14 |
SPEN.N0000 |
136.750 |
137.000 |
132.000 |
135.500 |
27 |
| 2023-07-13 |
SPEN.N0000 |
132.250 |
137.000 |
132.250 |
136.750 |
29 |
| 2023-07-12 |
SPEN.N0000 |
134.500 |
135.000 |
131.000 |
135.000 |
73 |
| 2023-07-11 |
SPEN.N0000 |
130.250 |
135.500 |
130.250 |
133.000 |
70 |
| 2023-07-10 |
SPEN.N0000 |
127.500 |
130.250 |
127.500 |
130.000 |
77 |
| 2023-07-07 |
SPEN.N0000 |
126.500 |
127.500 |
126.500 |
127.250 |
35 |
| 2023-07-06 |
SPEN.N0000 |
123.000 |
127.000 |
123.000 |
126.250 |
11 |
| 2023-07-05 |
SPEN.N0000 |
123.000 |
129.500 |
120.500 |
126.000 |
79 |
| 2023-07-04 |
SPEN.N0000 |
123.000 |
123.000 |
120.000 |
121.750 |
79 |
| 2023-06-28 |
SPEN.N0000 |
122.250 |
123.000 |
120.000 |
122.500 |
39 |
| 2023-06-27 |
SPEN.N0000 |
122.000 |
123.250 |
122.000 |
122.500 |
25 |
| 2023-06-26 |
SPEN.N0000 |
121.000 |
123.000 |
121.000 |
122.000 |
18 |
| 2023-06-23 |
SPEN.N0000 |
120.000 |
122.000 |
119.000 |
119.250 |
14 |
| 2023-06-22 |
SPEN.N0000 |
120.000 |
120.000 |
119.000 |
119.000 |
25 |
| 2023-06-21 |
SPEN.N0000 |
119.000 |
121.000 |
117.750 |
120.000 |
67 |
| 2023-06-20 |
SPEN.N0000 |
120.000 |
120.000 |
118.000 |
118.250 |
18 |
| 2023-06-19 |
SPEN.N0000 |
120.000 |
120.000 |
118.000 |
120.000 |
30 |