AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-02-15 |
SPEN.N0000 |
150.000 |
150.000 |
146.000 |
147.500 |
37 |
| 2023-02-14 |
SPEN.N0000 |
150.000 |
150.000 |
147.000 |
150.000 |
207 |
| 2023-02-13 |
SPEN.N0000 |
149.750 |
150.500 |
149.750 |
150.000 |
116 |
| 2023-02-10 |
SPEN.N0000 |
152.500 |
152.500 |
146.750 |
150.000 |
474 |
| 2023-02-09 |
SPEN.N0000 |
150.000 |
155.000 |
149.500 |
152.750 |
105 |
| 2023-02-08 |
SPEN.N0000 |
145.000 |
151.500 |
145.000 |
150.000 |
114 |
| 2023-02-07 |
SPEN.N0000 |
150.000 |
150.000 |
145.000 |
150.000 |
159 |
| 2023-02-06 |
SPEN.N0000 |
149.750 |
150.000 |
147.250 |
150.000 |
250 |
| 2023-02-03 |
SPEN.N0000 |
143.000 |
150.500 |
143.000 |
150.000 |
273 |
| 2023-02-02 |
SPEN.N0000 |
141.000 |
145.000 |
141.000 |
145.000 |
117 |
| 2023-02-01 |
SPEN.N0000 |
142.000 |
142.000 |
136.000 |
141.000 |
7 |
| 2023-01-31 |
SPEN.N0000 |
141.750 |
141.750 |
140.000 |
140.000 |
6 |
| 2023-01-30 |
SPEN.N0000 |
140.000 |
141.500 |
140.000 |
140.750 |
17 |
| 2023-01-27 |
SPEN.N0000 |
140.000 |
142.000 |
139.750 |
141.500 |
13 |
| 2023-01-26 |
SPEN.N0000 |
138.000 |
140.000 |
138.000 |
139.750 |
17 |
| 2023-01-25 |
SPEN.N0000 |
139.000 |
140.000 |
139.000 |
140.000 |
5 |
| 2023-01-24 |
SPEN.N0000 |
136.000 |
141.000 |
136.000 |
140.000 |
16 |
| 2023-01-23 |
SPEN.N0000 |
135.500 |
144.000 |
135.500 |
140.750 |
29 |
| 2023-01-20 |
SPEN.N0000 |
135.000 |
140.000 |
135.000 |
139.750 |
32 |
| 2023-01-19 |
SPEN.N0000 |
131.500 |
135.000 |
131.500 |
135.000 |
12 |