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 |