AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-19 |
SPEN.N0000 |
140.000 |
140.000 |
138.000 |
138.000 |
23 |
| 2022-09-16 |
SPEN.N0000 |
137.250 |
140.000 |
137.250 |
140.000 |
46 |
| 2022-09-15 |
SPEN.N0000 |
140.000 |
141.000 |
136.000 |
137.000 |
83 |
| 2022-09-14 |
SPEN.N0000 |
140.000 |
143.000 |
139.000 |
141.500 |
68 |
| 2022-09-13 |
SPEN.N0000 |
143.750 |
145.000 |
140.000 |
144.250 |
43 |
| 2022-09-12 |
SPEN.N0000 |
143.500 |
145.000 |
140.250 |
143.000 |
40 |
| 2022-09-09 |
SPEN.N0000 |
142.000 |
144.000 |
141.750 |
142.750 |
61 |
| 2022-09-08 |
SPEN.N0000 |
145.000 |
148.500 |
143.000 |
143.250 |
46 |
| 2022-09-07 |
SPEN.N0000 |
146.500 |
146.500 |
142.000 |
143.750 |
42 |
| 2022-09-06 |
SPEN.N0000 |
148.000 |
149.750 |
144.000 |
145.250 |
53 |
| 2022-09-05 |
SPEN.N0000 |
151.000 |
151.000 |
147.000 |
147.000 |
44 |
| 2022-09-02 |
SPEN.N0000 |
146.750 |
155.000 |
146.750 |
152.000 |
216 |
| 2022-09-01 |
SPEN.N0000 |
149.750 |
149.750 |
143.000 |
147.750 |
85 |
| 2022-08-31 |
SPEN.N0000 |
131.000 |
150.500 |
130.500 |
148.750 |
342 |
| 2022-08-30 |
SPEN.N0000 |
127.000 |
132.750 |
126.750 |
130.500 |
100 |
| 2022-08-29 |
SPEN.N0000 |
121.000 |
126.500 |
120.000 |
124.750 |
182 |
| 2022-08-26 |
SPEN.N0000 |
120.000 |
120.000 |
116.750 |
118.000 |
141 |
| 2022-08-25 |
SPEN.N0000 |
123.000 |
123.000 |
117.000 |
118.000 |
29 |
| 2022-08-24 |
SPEN.N0000 |
127.000 |
127.000 |
122.000 |
123.000 |
25 |
| 2022-08-23 |
SPEN.N0000 |
121.250 |
128.000 |
121.250 |
125.000 |
144 |