AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-06-22 |
SPEN.N0000 |
57.000 |
57.500 |
57.000 |
57.000 |
6 |
| 2021-06-21 |
SPEN.N0000 |
58.700 |
58.800 |
57.000 |
58.100 |
10 |
| 2021-06-18 |
SPEN.N0000 |
59.500 |
59.500 |
58.600 |
58.600 |
10 |
| 2021-06-17 |
SPEN.N0000 |
58.000 |
59.100 |
58.000 |
58.700 |
14 |
| 2021-06-16 |
SPEN.N0000 |
59.700 |
59.700 |
56.000 |
57.000 |
69 |
| 2021-06-15 |
SPEN.N0000 |
59.000 |
59.900 |
57.500 |
59.900 |
14 |
| 2021-06-14 |
SPEN.N0000 |
58.000 |
59.900 |
58.000 |
58.100 |
22 |
| 2021-06-11 |
SPEN.N0000 |
60.000 |
60.000 |
58.000 |
60.000 |
8 |
| 2021-06-10 |
SPEN.N0000 |
60.000 |
61.200 |
60.000 |
60.000 |
65 |
| 2021-06-09 |
SPEN.N0000 |
58.000 |
60.200 |
58.000 |
59.900 |
46 |
| 2021-06-08 |
SPEN.N0000 |
58.600 |
60.000 |
58.400 |
59.800 |
108 |
| 2021-06-07 |
SPEN.N0000 |
57.900 |
59.500 |
57.000 |
58.600 |
67 |
| 2021-06-04 |
SPEN.N0000 |
55.500 |
58.400 |
55.500 |
57.800 |
83 |
| 2021-06-03 |
SPEN.N0000 |
55.400 |
56.900 |
55.000 |
56.500 |
22 |
| 2021-06-02 |
SPEN.N0000 |
55.500 |
57.000 |
55.200 |
55.500 |
29 |
| 2021-06-01 |
SPEN.N0000 |
57.000 |
58.000 |
54.200 |
56.700 |
47 |
| 2021-05-31 |
SPEN.N0000 |
52.100 |
56.700 |
52.000 |
55.900 |
97 |
| 2021-05-28 |
SPEN.N0000 |
50.000 |
52.800 |
50.000 |
52.300 |
67 |
| 2021-05-25 |
SPEN.N0000 |
51.000 |
51.200 |
50.600 |
51.000 |
34 |
| 2021-05-24 |
SPEN.N0000 |
50.000 |
51.500 |
50.000 |
50.300 |
25 |