AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-23 |
SPEN.N0000 |
65.000 |
66.000 |
65.000 |
65.000 |
11 |
| 2021-08-20 |
SPEN.N0000 |
65.500 |
66.000 |
65.500 |
65.700 |
22 |
| 2021-08-19 |
SPEN.N0000 |
66.000 |
66.000 |
66.000 |
0.000 |
36 |
| 2021-08-18 |
SPEN.N0000 |
66.000 |
67.500 |
67.500 |
0.000 |
44 |
| 2021-08-17 |
SPEN.N0000 |
65.500 |
67.000 |
67.000 |
0.000 |
24 |
| 2021-08-13 |
SPEN.N0000 |
66.100 |
67.600 |
66.100 |
66.300 |
34 |
| 2021-08-12 |
SPEN.N0000 |
66.100 |
66.600 |
66.000 |
66.000 |
35 |
| 2021-08-11 |
SPEN.N0000 |
66.500 |
67.900 |
66.500 |
67.000 |
46 |
| 2021-08-10 |
SPEN.N0000 |
66.500 |
67.800 |
66.000 |
66.000 |
51 |
| 2021-08-09 |
SPEN.N0000 |
67.000 |
68.000 |
66.500 |
67.000 |
32 |
| 2021-08-06 |
SPEN.N0000 |
66.000 |
68.500 |
65.000 |
67.000 |
73 |
| 2021-08-05 |
SPEN.N0000 |
68.100 |
68.100 |
65.600 |
66.100 |
71 |
| 2021-08-04 |
SPEN.N0000 |
67.800 |
68.500 |
66.500 |
68.000 |
66 |
| 2021-08-03 |
SPEN.N0000 |
66.000 |
68.700 |
65.500 |
67.900 |
53 |
| 2021-08-02 |
SPEN.N0000 |
69.000 |
69.000 |
67.000 |
68.000 |
41 |
| 2021-07-30 |
SPEN.N0000 |
69.000 |
69.500 |
67.500 |
69.000 |
112 |
| 2021-07-29 |
SPEN.N0000 |
65.300 |
70.000 |
65.300 |
69.900 |
295 |
| 2021-07-28 |
SPEN.N0000 |
63.600 |
65.900 |
63.600 |
64.800 |
89 |
| 2021-07-27 |
SPEN.N0000 |
62.800 |
64.000 |
62.800 |
63.600 |
83 |
| 2021-07-26 |
SPEN.N0000 |
62.800 |
63.000 |
62.700 |
62.800 |
44 |