AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-21 |
SPEN.N0000 |
95.000 |
95.000 |
91.000 |
91.500 |
68 |
| 2022-02-18 |
SPEN.N0000 |
98.000 |
98.000 |
94.100 |
94.800 |
99 |
| 2022-02-17 |
SPEN.N0000 |
102.000 |
102.000 |
96.000 |
96.200 |
64 |
| 2022-02-15 |
SPEN.N0000 |
109.000 |
109.000 |
97.500 |
98.000 |
301 |
| 2022-02-14 |
SPEN.N0000 |
94.500 |
106.000 |
94.000 |
101.500 |
391 |
| 2022-02-11 |
SPEN.N0000 |
90.200 |
98.000 |
90.200 |
94.700 |
255 |
| 2022-02-10 |
SPEN.N0000 |
88.800 |
90.000 |
86.200 |
89.800 |
75 |
| 2022-02-09 |
SPEN.N0000 |
90.900 |
90.900 |
87.600 |
89.300 |
197 |
| 2022-02-08 |
SPEN.N0000 |
91.000 |
91.000 |
87.000 |
89.700 |
117 |
| 2022-02-07 |
SPEN.N0000 |
87.500 |
88.100 |
85.300 |
87.900 |
27 |
| 2022-02-03 |
SPEN.N0000 |
85.000 |
87.900 |
85.000 |
87.900 |
25 |
| 2022-02-02 |
SPEN.N0000 |
85.300 |
86.000 |
85.000 |
85.100 |
28 |
| 2022-02-01 |
SPEN.N0000 |
85.000 |
86.000 |
85.000 |
86.000 |
9 |
| 2022-01-31 |
SPEN.N0000 |
87.000 |
88.000 |
85.000 |
85.100 |
42 |
| 2022-01-28 |
SPEN.N0000 |
86.000 |
86.000 |
85.000 |
85.100 |
59 |
| 2022-01-27 |
SPEN.N0000 |
86.000 |
88.000 |
85.500 |
85.600 |
56 |
| 2022-01-26 |
SPEN.N0000 |
86.000 |
87.500 |
85.000 |
85.200 |
39 |
| 2022-01-25 |
SPEN.N0000 |
88.100 |
90.000 |
86.000 |
86.900 |
60 |
| 2022-01-24 |
SPEN.N0000 |
88.000 |
89.000 |
87.000 |
88.200 |
46 |
| 2022-01-21 |
SPEN.N0000 |
89.800 |
90.000 |
88.200 |
89.700 |
31 |