AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-18 |
SPEN.N0000 |
138.000 |
138.000 |
130.500 |
132.000 |
15 |
| 2022-10-17 |
SPEN.N0000 |
140.000 |
140.000 |
138.000 |
138.000 |
8 |
| 2022-10-14 |
SPEN.N0000 |
137.750 |
141.000 |
136.000 |
140.000 |
81 |
| 2022-10-13 |
SPEN.N0000 |
131.000 |
137.750 |
131.000 |
133.250 |
45 |
| 2022-10-12 |
SPEN.N0000 |
122.000 |
131.000 |
117.000 |
129.250 |
35 |
| 2022-10-11 |
SPEN.N0000 |
131.000 |
131.000 |
127.250 |
127.500 |
27 |
| 2022-10-07 |
SPEN.N0000 |
130.000 |
132.000 |
127.000 |
131.000 |
17 |
| 2022-10-06 |
SPEN.N0000 |
132.750 |
132.750 |
130.250 |
130.750 |
9 |
| 2022-10-05 |
SPEN.N0000 |
131.250 |
133.750 |
131.250 |
132.250 |
33 |
| 2022-10-04 |
SPEN.N0000 |
135.000 |
135.000 |
130.000 |
131.250 |
48 |
| 2022-10-03 |
SPEN.N0000 |
135.000 |
137.000 |
135.000 |
137.000 |
27 |
| 2022-09-30 |
SPEN.N0000 |
137.000 |
137.000 |
135.000 |
135.000 |
34 |
| 2022-09-29 |
SPEN.N0000 |
138.000 |
138.000 |
135.000 |
135.500 |
34 |
| 2022-09-28 |
SPEN.N0000 |
131.250 |
139.000 |
131.250 |
135.000 |
105 |
| 2022-09-27 |
SPEN.N0000 |
131.750 |
131.750 |
130.000 |
131.500 |
33 |
| 2022-09-26 |
SPEN.N0000 |
132.000 |
133.000 |
130.000 |
131.250 |
56 |
| 2022-09-23 |
SPEN.N0000 |
136.000 |
139.000 |
132.000 |
133.000 |
11 |
| 2022-09-22 |
SPEN.N0000 |
139.000 |
139.000 |
130.250 |
135.250 |
55 |
| 2022-09-21 |
SPEN.N0000 |
136.000 |
141.750 |
136.000 |
137.250 |
51 |
| 2022-09-20 |
SPEN.N0000 |
138.000 |
139.000 |
135.000 |
135.500 |
60 |