AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2023-06-16 |
SPEN.N0000 |
121.750 |
121.750 |
119.000 |
119.500 |
11 |
| 2023-06-15 |
SPEN.N0000 |
121.000 |
121.000 |
118.000 |
120.000 |
5 |
| 2023-06-14 |
SPEN.N0000 |
122.000 |
122.000 |
118.000 |
118.500 |
23 |
| 2023-06-13 |
SPEN.N0000 |
122.000 |
122.000 |
120.000 |
120.000 |
63 |
| 2023-06-12 |
SPEN.N0000 |
117.000 |
120.000 |
117.000 |
120.000 |
40 |
| 2023-06-09 |
SPEN.N0000 |
116.500 |
117.000 |
115.000 |
116.000 |
53 |
| 2023-06-08 |
SPEN.N0000 |
120.000 |
120.000 |
117.000 |
117.000 |
31 |
| 2023-06-07 |
SPEN.N0000 |
118.750 |
120.000 |
117.000 |
117.000 |
37 |
| 2023-06-06 |
SPEN.N0000 |
121.750 |
121.750 |
117.250 |
119.250 |
17 |
| 2023-06-05 |
SPEN.N0000 |
121.000 |
124.500 |
120.000 |
121.750 |
28 |
| 2023-06-02 |
SPEN.N0000 |
119.000 |
121.000 |
119.000 |
119.000 |
42 |
| 2023-06-01 |
SPEN.N0000 |
119.000 |
119.000 |
118.000 |
118.000 |
34 |
| 2023-05-31 |
SPEN.N0000 |
119.000 |
120.000 |
119.000 |
119.000 |
9 |
| 2023-05-30 |
SPEN.N0000 |
120.000 |
120.000 |
118.750 |
119.500 |
10 |
| 2023-05-29 |
SPEN.N0000 |
123.500 |
123.500 |
118.500 |
120.000 |
41 |
| 2023-05-26 |
SPEN.N0000 |
123.000 |
123.000 |
120.000 |
120.000 |
57 |
| 2023-05-25 |
SPEN.N0000 |
125.000 |
126.000 |
124.000 |
125.000 |
13 |
| 2023-05-24 |
SPEN.N0000 |
125.250 |
125.250 |
123.500 |
124.000 |
4 |