AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2021-01-18 SPEN.N0000 66.500 71.200 65.500 70.100 467
2021-01-15 SPEN.N0000 59.000 66.400 62.000 64.700 502
2021-01-13 SPEN.N0000 57.000 59.400 56.700 58.000 132
2021-01-12 SPEN.N0000 56.500 58.500 55.300 57.900 137
2021-01-11 SPEN.N0000 58.000 58.000 55.900 56.400 110
2021-01-08 SPEN.N0000 57.700 59.000 57.600 57.900 36
2021-01-07 SPEN.N0000 58.000 59.000 57.500 57.700 69
2021-01-06 SPEN.N0000 59.000 59.800 57.300 57.900 234
2021-01-05 SPEN.N0000 57.500 58.500 57.400 58.000 126
2021-01-04 SPEN.N0000 57.600 58.000 57.500 57.700 109
2020-12-31 SPEN.N0000 58.000 58.000 57.600 57.800 70
2020-12-30 SPEN.N0000 57.000 58.000 57.000 57.600 59
2020-12-28 SPEN.N0000 57.600 58.000 56.700 57.000 72
2020-12-24 SPEN.N0000 57.000 58.000 56.900 57.600 34
2020-12-23 SPEN.N0000 57.700 57.900 56.900 57.000 94
2020-12-22 SPEN.N0000 59.000 59.000 57.500 57.600 79
2020-12-21 SPEN.N0000 56.100 60.000 56.000 59.300 136
2020-12-18 SPEN.N0000 58.700 59.500 57.000 57.100 137
2020-12-17 SPEN.N0000 60.000 60.000 58.000 58.700 83
2020-12-16 SPEN.N0000 61.900 61.900 57.000 60.100 89