AITKEN SPENCE PLC (SPEN) Historical

Date Symbol Open High Low Close Volume
2020-12-15 SPEN.N0000 61.500 62.000 59.000 59.600 156
2020-12-14 SPEN.N0000 62.300 62.500 61.400 62.000 290
2020-12-11 SPEN.N0000 60.000 62.500 59.500 61.400 181
2020-12-10 SPEN.N0000 62.900 62.900 60.000 60.100 187
2020-12-09 SPEN.N0000 60.000 62.900 58.900 61.300 269
2020-12-08 SPEN.N0000 58.000 61.000 58.000 60.000 397
2020-12-07 SPEN.N0000 55.100 57.800 55.100 57.500 276
2020-12-04 SPEN.N0000 55.900 56.000 54.700 55.000 173
2020-12-03 SPEN.N0000 53.900 55.400 53.100 55.000 216
2020-12-02 SPEN.N0000 54.000 54.500 52.100 53.900 279
2020-12-01 SPEN.N0000 49.300 53.900 51.000 52.900 575
2020-11-30 SPEN.N0000 48.100 49.200 48.000 48.600 100
2020-11-27 SPEN.N0000 48.300 48.400 48.000 48.100 84
2020-11-26 SPEN.N0000 47.800 48.300 47.800 48.100 61
2020-11-25 SPEN.N0000 47.200 48.200 47.100 48.000 95
2020-11-24 SPEN.N0000 47.500 47.500 47.000 47.200 59
2020-11-23 SPEN.N0000 47.200 47.600 47.200 47.500 58
2020-11-20 SPEN.N0000 47.800 47.800 47.300 47.400 56
2020-11-19 SPEN.N0000 47.600 48.400 47.200 47.500 84
2020-11-18 SPEN.N0000 49.000 50.000 47.000 47.600 167