AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-21 |
SPEN.N0000 |
81.300 |
82.000 |
79.200 |
79.500 |
19 |
| 2021-12-20 |
SPEN.N0000 |
80.000 |
85.000 |
80.000 |
80.900 |
29 |
| 2021-12-17 |
SPEN.N0000 |
81.900 |
82.000 |
80.000 |
80.000 |
41 |
| 2021-12-16 |
SPEN.N0000 |
80.000 |
81.900 |
79.900 |
80.000 |
41 |
| 2021-12-15 |
SPEN.N0000 |
80.200 |
80.200 |
79.000 |
80.000 |
28 |
| 2021-12-14 |
SPEN.N0000 |
79.000 |
80.000 |
79.000 |
80.000 |
29 |
| 2021-12-13 |
SPEN.N0000 |
80.000 |
82.000 |
79.000 |
79.000 |
43 |
| 2021-12-10 |
SPEN.N0000 |
80.300 |
81.000 |
79.000 |
80.000 |
52 |
| 2021-12-09 |
SPEN.N0000 |
79.100 |
80.000 |
79.000 |
79.100 |
53 |
| 2021-12-08 |
SPEN.N0000 |
80.000 |
80.000 |
79.500 |
79.600 |
18 |
| 2021-12-07 |
SPEN.N0000 |
80.500 |
81.000 |
79.700 |
80.000 |
61 |
| 2021-12-06 |
SPEN.N0000 |
80.500 |
81.800 |
80.500 |
80.900 |
31 |
| 2021-12-03 |
SPEN.N0000 |
80.800 |
82.000 |
80.500 |
80.600 |
23 |
| 2021-12-02 |
SPEN.N0000 |
79.800 |
80.600 |
79.700 |
80.500 |
13 |
| 2021-12-01 |
SPEN.N0000 |
79.100 |
81.500 |
79.000 |
79.800 |
46 |
| 2021-11-30 |
SPEN.N0000 |
82.900 |
82.900 |
80.000 |
80.500 |
69 |
| 2021-11-29 |
SPEN.N0000 |
85.000 |
85.000 |
81.000 |
81.700 |
90 |
| 2021-11-26 |
SPEN.N0000 |
85.000 |
86.500 |
82.500 |
85.300 |
91 |
| 2021-11-25 |
SPEN.N0000 |
85.900 |
85.900 |
82.500 |
85.000 |
65 |
| 2021-11-24 |
SPEN.N0000 |
85.000 |
86.000 |
84.000 |
84.500 |
53 |