AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-05-21 |
SPEN.N0000 |
50.100 |
51.000 |
50.000 |
50.000 |
21 |
| 2021-05-20 |
SPEN.N0000 |
50.200 |
50.200 |
50.000 |
50.000 |
9 |
| 2021-05-19 |
SPEN.N0000 |
50.000 |
51.800 |
49.500 |
50.100 |
64 |
| 2021-05-18 |
SPEN.N0000 |
50.000 |
50.000 |
49.000 |
50.000 |
40 |
| 2021-05-17 |
SPEN.N0000 |
49.700 |
50.000 |
49.500 |
49.800 |
43 |
| 2021-05-13 |
SPEN.N0000 |
50.000 |
50.000 |
48.500 |
49.500 |
29 |
| 2021-05-12 |
SPEN.N0000 |
49.500 |
49.900 |
48.800 |
48.900 |
110 |
| 2021-05-11 |
SPEN.N0000 |
49.500 |
50.000 |
49.000 |
49.400 |
50 |
| 2021-05-10 |
SPEN.N0000 |
50.000 |
50.000 |
49.500 |
49.500 |
45 |
| 2021-05-07 |
SPEN.N0000 |
50.000 |
50.000 |
49.700 |
50.000 |
112 |
| 2021-05-06 |
SPEN.N0000 |
50.000 |
50.100 |
49.500 |
49.800 |
111 |
| 2021-05-05 |
SPEN.N0000 |
50.900 |
50.900 |
49.800 |
50.000 |
56 |
| 2021-05-04 |
SPEN.N0000 |
53.000 |
53.000 |
50.100 |
50.900 |
83 |
| 2021-05-03 |
SPEN.N0000 |
52.700 |
52.700 |
51.500 |
52.000 |
11 |
| 2021-04-30 |
SPEN.N0000 |
52.900 |
54.900 |
52.500 |
52.700 |
13 |
| 2021-04-29 |
SPEN.N0000 |
51.600 |
53.000 |
51.600 |
53.000 |
14 |
| 2021-04-28 |
SPEN.N0000 |
53.000 |
53.000 |
52.000 |
52.400 |
96 |
| 2021-04-27 |
SPEN.N0000 |
53.100 |
53.500 |
51.200 |
51.400 |
46 |
| 2021-04-23 |
SPEN.N0000 |
54.600 |
55.500 |
54.000 |
54.100 |
38 |
| 2021-04-22 |
SPEN.N0000 |
55.500 |
56.000 |
55.000 |
55.200 |
43 |