AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2022-07-22 |
SPEN.N0000 |
85.000 |
86.700 |
84.000 |
85.300 |
11 |
| 2022-07-21 |
SPEN.N0000 |
87.000 |
87.000 |
85.000 |
86.000 |
4 |
| 2022-07-20 |
SPEN.N0000 |
86.000 |
86.000 |
85.000 |
86.000 |
6 |
| 2022-07-19 |
SPEN.N0000 |
84.900 |
85.900 |
84.900 |
85.000 |
18 |
| 2022-07-18 |
SPEN.N0000 |
84.000 |
85.000 |
79.000 |
83.800 |
25 |
| 2022-07-15 |
SPEN.N0000 |
81.000 |
83.000 |
81.000 |
82.200 |
16 |
| 2022-07-14 |
SPEN.N0000 |
79.000 |
80.000 |
79.000 |
79.200 |
9 |
| 2022-07-12 |
SPEN.N0000 |
80.000 |
80.000 |
75.100 |
76.700 |
32 |
| 2022-07-11 |
SPEN.N0000 |
79.000 |
80.000 |
79.000 |
80.000 |
11 |
| 2022-07-08 |
SPEN.N0000 |
77.500 |
79.000 |
77.000 |
77.200 |
30 |
| 2022-07-07 |
SPEN.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
10 |
| 2022-07-06 |
SPEN.N0000 |
77.000 |
77.100 |
77.000 |
77.000 |
4 |
| 2022-07-05 |
SPEN.N0000 |
80.000 |
80.000 |
77.000 |
77.100 |
7 |
| 2022-07-04 |
SPEN.N0000 |
78.000 |
80.000 |
77.100 |
77.200 |
20 |
| 2022-07-01 |
SPEN.N0000 |
80.000 |
80.000 |
79.700 |
79.700 |
6 |
| 2022-06-30 |
SPEN.N0000 |
80.000 |
82.000 |
80.000 |
80.400 |
14 |
| 2022-06-29 |
SPEN.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
2 |