AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-20 |
SPEN.N0000 |
90.000 |
90.900 |
89.300 |
89.800 |
40 |
| 2022-01-19 |
SPEN.N0000 |
89.000 |
90.900 |
88.300 |
89.500 |
90 |
| 2022-01-18 |
SPEN.N0000 |
88.100 |
89.700 |
87.900 |
89.000 |
105 |
| 2022-01-13 |
SPEN.N0000 |
85.100 |
88.000 |
84.000 |
86.700 |
79 |
| 2022-01-12 |
SPEN.N0000 |
85.000 |
86.000 |
84.000 |
85.100 |
48 |
| 2022-01-11 |
SPEN.N0000 |
86.000 |
86.500 |
83.000 |
84.000 |
61 |
| 2022-01-10 |
SPEN.N0000 |
87.800 |
88.100 |
84.300 |
86.400 |
66 |
| 2022-01-07 |
SPEN.N0000 |
84.500 |
88.700 |
84.000 |
86.000 |
259 |
| 2022-01-06 |
SPEN.N0000 |
82.000 |
84.000 |
81.000 |
83.200 |
44 |
| 2022-01-05 |
SPEN.N0000 |
82.000 |
84.000 |
82.000 |
82.000 |
73 |
| 2022-01-04 |
SPEN.N0000 |
82.000 |
82.500 |
81.000 |
81.000 |
14 |
| 2022-01-03 |
SPEN.N0000 |
83.500 |
83.500 |
80.000 |
80.300 |
70 |
| 2021-12-31 |
SPEN.N0000 |
84.000 |
85.000 |
78.500 |
82.400 |
55 |
| 2021-12-30 |
SPEN.N0000 |
83.000 |
83.000 |
81.000 |
81.900 |
73 |
| 2021-12-29 |
SPEN.N0000 |
81.000 |
84.900 |
81.000 |
82.200 |
68 |
| 2021-12-28 |
SPEN.N0000 |
82.700 |
82.700 |
79.000 |
79.900 |
47 |
| 2021-12-27 |
SPEN.N0000 |
79.500 |
82.000 |
79.500 |
81.000 |
19 |
| 2021-12-24 |
SPEN.N0000 |
79.000 |
83.000 |
78.000 |
78.200 |
26 |
| 2021-12-23 |
SPEN.N0000 |
79.200 |
84.000 |
78.000 |
78.100 |
103 |
| 2021-12-22 |
SPEN.N0000 |
80.000 |
80.000 |
79.000 |
79.100 |
37 |