AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-22 |
SPEN.N0000 |
119.500 |
120.000 |
114.750 |
119.750 |
48 |
| 2022-08-19 |
SPEN.N0000 |
117.000 |
117.000 |
111.000 |
114.000 |
59 |
| 2022-08-18 |
SPEN.N0000 |
116.500 |
116.500 |
113.000 |
116.000 |
35 |
| 2022-08-17 |
SPEN.N0000 |
117.000 |
120.000 |
113.500 |
116.750 |
58 |
| 2022-08-16 |
SPEN.N0000 |
124.750 |
124.750 |
115.250 |
119.750 |
61 |
| 2022-08-15 |
SPEN.N0000 |
128.000 |
129.000 |
120.000 |
124.750 |
216 |
| 2022-08-12 |
SPEN.N0000 |
121.000 |
128.000 |
120.000 |
125.000 |
75 |
| 2022-08-10 |
SPEN.N0000 |
115.000 |
133.000 |
115.000 |
120.250 |
148 |
| 2022-08-09 |
SPEN.N0000 |
108.000 |
115.500 |
108.000 |
113.750 |
89 |
| 2022-08-08 |
SPEN.N0000 |
102.000 |
107.500 |
102.000 |
105.000 |
67 |
| 2022-08-05 |
SPEN.N0000 |
102.000 |
104.000 |
102.000 |
102.000 |
33 |
| 2022-08-04 |
SPEN.N0000 |
101.250 |
104.000 |
101.250 |
103.000 |
23 |
| 2022-08-03 |
SPEN.N0000 |
100.000 |
104.000 |
99.000 |
101.000 |
21 |
| 2022-08-02 |
SPEN.N0000 |
94.700 |
104.000 |
94.700 |
100.250 |
95 |
| 2022-08-01 |
SPEN.N0000 |
93.500 |
95.100 |
93.500 |
95.000 |
43 |
| 2022-07-29 |
SPEN.N0000 |
90.000 |
94.000 |
90.000 |
92.400 |
24 |
| 2022-07-28 |
SPEN.N0000 |
90.000 |
92.500 |
90.000 |
91.700 |
13 |
| 2022-07-27 |
SPEN.N0000 |
86.900 |
91.900 |
86.900 |
88.800 |
34 |
| 2022-07-26 |
SPEN.N0000 |
83.000 |
87.000 |
83.000 |
86.700 |
43 |
| 2022-07-25 |
SPEN.N0000 |
85.300 |
86.700 |
82.100 |
83.200 |
10 |