AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-22 |
SPEN.N0000 |
75.500 |
78.900 |
75.000 |
78.200 |
306 |
| 2021-09-21 |
SPEN.N0000 |
71.000 |
75.900 |
71.000 |
75.400 |
70 |
| 2021-09-17 |
SPEN.N0000 |
74.500 |
74.800 |
71.000 |
71.100 |
23 |
| 2021-09-16 |
SPEN.N0000 |
74.500 |
74.500 |
73.000 |
73.000 |
20 |
| 2021-09-15 |
SPEN.N0000 |
76.000 |
76.000 |
74.000 |
74.800 |
63 |
| 2021-09-14 |
SPEN.N0000 |
70.300 |
76.000 |
70.100 |
74.300 |
208 |
| 2021-09-13 |
SPEN.N0000 |
70.000 |
71.500 |
70.000 |
0.000 |
78 |
| 2021-09-10 |
SPEN.N0000 |
68.600 |
72.500 |
68.600 |
71.800 |
198 |
| 2021-09-09 |
SPEN.N0000 |
68.000 |
68.700 |
68.000 |
0.000 |
44 |
| 2021-09-08 |
SPEN.N0000 |
68.500 |
68.500 |
67.000 |
0.000 |
89 |
| 2021-09-07 |
SPEN.N0000 |
68.000 |
68.600 |
68.000 |
68.200 |
54 |
| 2021-09-06 |
SPEN.N0000 |
68.100 |
69.900 |
66.000 |
68.900 |
96 |
| 2021-09-03 |
SPEN.N0000 |
68.000 |
69.900 |
66.000 |
68.900 |
96 |
| 2021-09-02 |
SPEN.N0000 |
65.300 |
67.000 |
65.200 |
66.900 |
79 |
| 2021-08-31 |
SPEN.N0000 |
65.000 |
66.000 |
65.000 |
0.000 |
70 |
| 2021-08-30 |
SPEN.N0000 |
65.000 |
65.900 |
65.000 |
0.000 |
63 |
| 2021-08-27 |
SPEN.N0000 |
65.000 |
66.000 |
65.000 |
65.000 |
57 |
| 2021-08-26 |
SPEN.N0000 |
65.100 |
66.000 |
64.900 |
65.000 |
28 |
| 2021-08-25 |
SPEN.N0000 |
65.200 |
66.100 |
65.000 |
65.000 |
43 |
| 2021-08-24 |
SPEN.N0000 |
65.000 |
67.000 |
65.000 |
65.200 |
43 |