AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-02-17 |
SPEN.N0000 |
63.000 |
64.000 |
61.100 |
63.300 |
51 |
| 2021-02-16 |
SPEN.N0000 |
64.500 |
64.500 |
60.100 |
61.900 |
110 |
| 2021-02-15 |
SPEN.N0000 |
67.600 |
67.700 |
64.000 |
64.500 |
151 |
| 2021-02-12 |
SPEN.N0000 |
63.500 |
68.600 |
62.500 |
67.600 |
126 |
| 2021-02-11 |
SPEN.N0000 |
64.300 |
64.300 |
54.500 |
62.300 |
103 |
| 2021-02-10 |
SPEN.N0000 |
64.700 |
66.500 |
63.000 |
64.200 |
115 |
| 2021-02-09 |
SPEN.N0000 |
67.000 |
67.000 |
63.000 |
64.800 |
127 |
| 2021-02-08 |
SPEN.N0000 |
67.000 |
70.000 |
66.500 |
67.300 |
105 |
| 2021-02-05 |
SPEN.N0000 |
68.000 |
69.000 |
66.000 |
67.000 |
65 |
| 2021-02-03 |
SPEN.N0000 |
64.500 |
70.000 |
64.500 |
66.700 |
160 |
| 2021-02-02 |
SPEN.N0000 |
69.000 |
70.000 |
63.000 |
64.600 |
187 |
| 2021-02-01 |
SPEN.N0000 |
74.600 |
74.600 |
68.500 |
69.600 |
192 |
| 2021-01-29 |
SPEN.N0000 |
80.000 |
80.500 |
74.000 |
74.700 |
177 |
| 2021-01-27 |
SPEN.N0000 |
77.000 |
79.500 |
74.600 |
78.800 |
275 |
| 2021-01-26 |
SPEN.N0000 |
78.000 |
79.900 |
75.000 |
77.000 |
265 |
| 2021-01-25 |
SPEN.N0000 |
71.000 |
79.000 |
70.500 |
74.600 |
385 |
| 2021-01-22 |
SPEN.N0000 |
72.500 |
73.900 |
70.000 |
70.100 |
233 |
| 2021-01-21 |
SPEN.N0000 |
68.000 |
72.500 |
70.000 |
71.200 |
255 |
| 2021-01-20 |
SPEN.N0000 |
66.500 |
68.500 |
64.900 |
67.600 |
187 |
| 2021-01-19 |
SPEN.N0000 |
70.800 |
71.000 |
65.500 |
67.400 |
263 |