AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-04-21 |
SPEN.N0000 |
56.000 |
57.800 |
55.100 |
57.400 |
17 |
| 2021-04-20 |
SPEN.N0000 |
58.000 |
58.000 |
55.900 |
56.000 |
12 |
| 2021-04-19 |
SPEN.N0000 |
58.400 |
59.900 |
58.000 |
58.000 |
22 |
| 2021-04-16 |
SPEN.N0000 |
59.500 |
59.500 |
58.200 |
58.500 |
18 |
| 2021-04-15 |
SPEN.N0000 |
59.000 |
61.000 |
59.000 |
59.700 |
62 |
| 2021-04-12 |
SPEN.N0000 |
59.000 |
59.900 |
58.600 |
59.000 |
21 |
| 2021-04-09 |
SPEN.N0000 |
58.700 |
59.300 |
58.700 |
58.800 |
76 |
| 2021-04-08 |
SPEN.N0000 |
57.000 |
59.000 |
57.000 |
57.300 |
33 |
| 2021-04-07 |
SPEN.N0000 |
57.400 |
58.000 |
57.000 |
57.600 |
28 |
| 2021-04-06 |
SPEN.N0000 |
56.900 |
57.400 |
54.800 |
55.300 |
52 |
| 2021-04-05 |
SPEN.N0000 |
57.000 |
58.000 |
55.000 |
55.100 |
66 |
| 2021-04-01 |
SPEN.N0000 |
58.000 |
58.000 |
55.100 |
57.100 |
24 |
| 2021-03-31 |
SPEN.N0000 |
58.000 |
58.000 |
55.400 |
55.500 |
8 |
| 2021-03-30 |
SPEN.N0000 |
56.500 |
56.900 |
56.000 |
56.200 |
18 |
| 2021-03-29 |
SPEN.N0000 |
55.000 |
59.000 |
52.200 |
58.000 |
30 |
| 2021-03-26 |
SPEN.N0000 |
55.000 |
57.800 |
55.000 |
55.000 |
14 |
| 2021-03-25 |
SPEN.N0000 |
57.500 |
60.000 |
56.000 |
56.000 |
50 |
| 2021-03-24 |
SPEN.N0000 |
52.400 |
57.300 |
52.400 |
55.800 |
34 |
| 2021-03-23 |
SPEN.N0000 |
52.000 |
54.900 |
52.000 |
52.400 |
7 |
| 2021-03-22 |
SPEN.N0000 |
54.000 |
54.000 |
50.100 |
53.000 |
69 |