AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-19 |
SPEN.N0000 |
50.500 |
51.000 |
48.100 |
50.000 |
116 |
| 2021-03-18 |
SPEN.N0000 |
54.000 |
58.000 |
50.000 |
51.200 |
111 |
| 2021-03-17 |
SPEN.N0000 |
56.000 |
56.000 |
54.100 |
54.300 |
64 |
| 2021-03-16 |
SPEN.N0000 |
58.100 |
58.100 |
54.600 |
56.300 |
100 |
| 2021-03-15 |
SPEN.N0000 |
60.000 |
62.500 |
58.800 |
58.900 |
46 |
| 2021-03-12 |
SPEN.N0000 |
62.000 |
62.000 |
60.000 |
60.000 |
28 |
| 2021-03-10 |
SPEN.N0000 |
62.500 |
62.500 |
59.000 |
59.200 |
12 |
| 2021-03-09 |
SPEN.N0000 |
60.000 |
62.000 |
59.500 |
59.600 |
23 |
| 2021-03-08 |
SPEN.N0000 |
57.600 |
60.400 |
57.600 |
59.100 |
54 |
| 2021-03-05 |
SPEN.N0000 |
57.000 |
59.500 |
55.000 |
58.900 |
49 |
| 2021-03-04 |
SPEN.N0000 |
60.000 |
61.000 |
57.000 |
57.700 |
66 |
| 2021-03-03 |
SPEN.N0000 |
61.100 |
62.500 |
59.000 |
60.000 |
86 |
| 2021-03-02 |
SPEN.N0000 |
62.000 |
62.700 |
59.000 |
61.100 |
65 |
| 2021-03-01 |
SPEN.N0000 |
61.500 |
61.500 |
60.000 |
61.000 |
45 |
| 2021-02-25 |
SPEN.N0000 |
62.000 |
62.500 |
59.900 |
61.000 |
75 |
| 2021-02-24 |
SPEN.N0000 |
58.800 |
62.800 |
58.800 |
61.600 |
55 |
| 2021-02-23 |
SPEN.N0000 |
60.000 |
60.000 |
58.600 |
58.800 |
77 |
| 2021-02-22 |
SPEN.N0000 |
62.500 |
62.500 |
59.500 |
60.000 |
103 |
| 2021-02-19 |
SPEN.N0000 |
63.900 |
64.000 |
62.000 |
62.400 |
55 |
| 2021-02-18 |
SPEN.N0000 |
63.200 |
64.500 |
60.500 |
63.200 |
88 |