AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-22 |
SPEN.N0000 |
85.100 |
87.500 |
85.000 |
85.100 |
44 |
| 2021-10-21 |
SPEN.N0000 |
85.100 |
86.000 |
85.100 |
85.700 |
75 |
| 2021-10-18 |
SPEN.N0000 |
87.000 |
87.500 |
85.000 |
85.700 |
31 |
| 2021-10-15 |
SPEN.N0000 |
87.000 |
87.500 |
86.000 |
86.500 |
48 |
| 2021-10-14 |
SPEN.N0000 |
83.500 |
87.000 |
83.500 |
86.100 |
132 |
| 2021-10-13 |
SPEN.N0000 |
87.000 |
87.000 |
80.000 |
83.800 |
53 |
| 2021-10-12 |
SPEN.N0000 |
89.900 |
89.900 |
87.100 |
87.300 |
42 |
| 2021-10-11 |
SPEN.N0000 |
88.100 |
89.900 |
87.500 |
89.500 |
48 |
| 2021-10-08 |
SPEN.N0000 |
87.200 |
90.000 |
87.200 |
89.400 |
30 |
| 2021-10-07 |
SPEN.N0000 |
88.000 |
92.500 |
88.000 |
88.700 |
81 |
| 2021-10-06 |
SPEN.N0000 |
86.700 |
92.000 |
86.500 |
89.400 |
204 |
| 2021-10-05 |
SPEN.N0000 |
86.600 |
86.700 |
85.000 |
85.400 |
64 |
| 2021-10-04 |
SPEN.N0000 |
87.000 |
87.000 |
86.000 |
86.500 |
82 |
| 2021-10-01 |
SPEN.N0000 |
84.000 |
87.500 |
84.000 |
86.200 |
189 |
| 2021-09-30 |
SPEN.N0000 |
82.000 |
84.000 |
81.000 |
83.500 |
239 |
| 2021-09-29 |
SPEN.N0000 |
77.000 |
81.900 |
76.800 |
79.500 |
386 |
| 2021-09-28 |
SPEN.N0000 |
77.000 |
77.600 |
76.900 |
77.100 |
31 |
| 2021-09-27 |
SPEN.N0000 |
78.000 |
78.900 |
76.500 |
77.000 |
49 |
| 2021-09-24 |
SPEN.N0000 |
78.900 |
79.000 |
77.500 |
77.700 |
50 |
| 2021-09-23 |
SPEN.N0000 |
78.000 |
79.400 |
77.000 |
78.900 |
85 |