AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-01-19 |
SPEN.N0000 |
131.500 |
135.000 |
131.500 |
135.000 |
12 |
| 2023-01-18 |
SPEN.N0000 |
134.250 |
140.000 |
130.500 |
131.000 |
19 |
| 2023-01-17 |
SPEN.N0000 |
131.000 |
135.000 |
130.250 |
134.250 |
16 |
| 2023-01-13 |
SPEN.N0000 |
131.000 |
133.000 |
131.000 |
131.000 |
19 |
| 2023-01-12 |
SPEN.N0000 |
129.500 |
131.000 |
129.500 |
130.250 |
27 |
| 2023-01-11 |
SPEN.N0000 |
129.750 |
129.750 |
127.500 |
128.750 |
8 |
| 2023-01-10 |
SPEN.N0000 |
127.000 |
128.000 |
125.000 |
127.000 |
20 |
| 2023-01-09 |
SPEN.N0000 |
130.000 |
130.000 |
129.750 |
127.000 |
3 |
| 2023-01-05 |
SPEN.N0000 |
127.000 |
127.000 |
127.000 |
127.000 |
3 |
| 2023-01-04 |
SPEN.N0000 |
127.500 |
127.500 |
127.000 |
127.000 |
16 |
| 2023-01-03 |
SPEN.N0000 |
128.000 |
134.750 |
127.000 |
128.000 |
25 |
| 2023-01-02 |
SPEN.N0000 |
128.000 |
133.500 |
128.000 |
130.000 |
18 |
| 2022-12-30 |
SPEN.N0000 |
129.500 |
130.000 |
126.750 |
128.000 |
14 |
| 2022-12-29 |
SPEN.N0000 |
129.500 |
130.000 |
129.250 |
129.750 |
11 |
| 2022-12-28 |
SPEN.N0000 |
129.750 |
130.000 |
127.000 |
129.500 |
23 |
| 2022-12-27 |
SPEN.N0000 |
129.750 |
129.750 |
126.500 |
128.250 |
8 |
| 2022-12-23 |
SPEN.N0000 |
126.000 |
130.000 |
126.000 |
126.500 |
18 |
| 2022-12-22 |
SPEN.N0000 |
125.750 |
130.000 |
125.750 |
127.000 |
14 |
| 2022-12-21 |
SPEN.N0000 |
132.000 |
135.000 |
130.000 |
130.000 |
36 |
| 2022-12-20 |
SPEN.N0000 |
136.500 |
138.750 |
133.500 |
135.000 |
28 |