AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-23 |
SPEN.N0000 |
85.000 |
86.900 |
84.000 |
84.900 |
42 |
| 2021-11-22 |
SPEN.N0000 |
86.400 |
87.000 |
84.000 |
85.000 |
69 |
| 2021-11-19 |
SPEN.N0000 |
85.000 |
86.000 |
83.000 |
84.900 |
62 |
| 2021-11-17 |
SPEN.N0000 |
81.900 |
86.000 |
81.000 |
84.400 |
101 |
| 2021-11-16 |
SPEN.N0000 |
80.000 |
83.000 |
80.000 |
82.000 |
49 |
| 2021-11-15 |
SPEN.N0000 |
83.000 |
83.000 |
80.000 |
80.000 |
38 |
| 2021-11-12 |
SPEN.N0000 |
85.000 |
85.000 |
82.000 |
83.800 |
37 |
| 2021-11-11 |
SPEN.N0000 |
82.000 |
85.000 |
81.900 |
83.200 |
35 |
| 2021-11-10 |
SPEN.N0000 |
80.300 |
81.900 |
80.200 |
80.400 |
22 |
| 2021-11-09 |
SPEN.N0000 |
80.300 |
82.500 |
80.300 |
80.500 |
16 |
| 2021-11-08 |
SPEN.N0000 |
80.300 |
82.500 |
80.300 |
81.000 |
24 |
| 2021-11-05 |
SPEN.N0000 |
82.400 |
82.500 |
80.100 |
80.200 |
44 |
| 2021-11-03 |
SPEN.N0000 |
83.500 |
83.900 |
82.500 |
82.500 |
30 |
| 2021-11-02 |
SPEN.N0000 |
81.300 |
83.000 |
80.600 |
83.000 |
44 |
| 2021-11-01 |
SPEN.N0000 |
83.000 |
84.000 |
82.000 |
82.300 |
41 |
| 2021-10-29 |
SPEN.N0000 |
84.600 |
84.600 |
82.500 |
83.300 |
50 |
| 2021-10-28 |
SPEN.N0000 |
84.000 |
84.500 |
82.500 |
84.200 |
75 |
| 2021-10-27 |
SPEN.N0000 |
85.000 |
85.500 |
84.000 |
84.900 |
106 |
| 2021-10-26 |
SPEN.N0000 |
86.500 |
86.500 |
85.000 |
85.200 |
55 |
| 2021-10-25 |
SPEN.N0000 |
85.000 |
86.000 |
84.200 |
85.600 |
59 |