AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-07-22 |
SPEN.N0000 |
63.200 |
63.500 |
62.500 |
62.800 |
88 |
| 2021-07-20 |
SPEN.N0000 |
64.500 |
64.500 |
62.500 |
63.200 |
58 |
| 2021-07-19 |
SPEN.N0000 |
64.600 |
64.600 |
62.000 |
64.300 |
92 |
| 2021-07-16 |
SPEN.N0000 |
65.000 |
66.400 |
64.400 |
64.600 |
132 |
| 2021-07-15 |
SPEN.N0000 |
62.200 |
65.800 |
62.200 |
65.000 |
268 |
| 2021-07-14 |
SPEN.N0000 |
61.900 |
62.000 |
61.000 |
61.900 |
92 |
| 2021-07-13 |
SPEN.N0000 |
60.700 |
61.500 |
60.000 |
61.500 |
98 |
| 2021-07-12 |
SPEN.N0000 |
57.000 |
60.700 |
57.000 |
59.900 |
161 |
| 2021-07-09 |
SPEN.N0000 |
57.000 |
57.800 |
56.000 |
57.200 |
53 |
| 2021-07-08 |
SPEN.N0000 |
57.600 |
57.600 |
57.000 |
57.000 |
2 |
| 2021-07-07 |
SPEN.N0000 |
56.300 |
57.400 |
56.300 |
57.300 |
14 |
| 2021-07-06 |
SPEN.N0000 |
57.900 |
57.900 |
56.300 |
56.400 |
7 |
| 2021-07-05 |
SPEN.N0000 |
55.100 |
57.400 |
55.000 |
56.000 |
54 |
| 2021-07-02 |
SPEN.N0000 |
54.100 |
57.000 |
54.100 |
55.300 |
34 |
| 2021-07-01 |
SPEN.N0000 |
54.500 |
56.000 |
54.500 |
54.500 |
9 |
| 2021-06-30 |
SPEN.N0000 |
56.000 |
56.200 |
55.000 |
55.600 |
56 |
| 2021-06-29 |
SPEN.N0000 |
57.000 |
57.000 |
56.000 |
56.000 |
39 |
| 2021-06-28 |
SPEN.N0000 |
57.000 |
57.000 |
56.100 |
57.000 |
28 |
| 2021-06-25 |
SPEN.N0000 |
56.500 |
57.400 |
56.000 |
57.000 |
23 |
| 2021-06-23 |
SPEN.N0000 |
57.000 |
57.500 |
56.100 |
56.200 |
19 |