AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-11 |
SPEN.N0000 |
87.000 |
87.000 |
82.200 |
82.500 |
15 |
| 2022-03-10 |
SPEN.N0000 |
79.000 |
87.000 |
79.000 |
84.900 |
99 |
| 2022-03-09 |
SPEN.N0000 |
80.000 |
80.000 |
79.000 |
79.300 |
37 |
| 2022-03-08 |
SPEN.N0000 |
80.500 |
84.700 |
79.000 |
79.000 |
60 |
| 2022-03-07 |
SPEN.N0000 |
83.900 |
84.000 |
80.500 |
80.500 |
26 |
| 2022-03-04 |
SPEN.N0000 |
83.500 |
84.000 |
82.000 |
83.200 |
36 |
| 2022-03-03 |
SPEN.N0000 |
88.000 |
88.000 |
84.000 |
84.000 |
13 |
| 2022-03-02 |
SPEN.N0000 |
88.300 |
88.300 |
84.000 |
84.800 |
23 |
| 2022-02-28 |
SPEN.N0000 |
84.500 |
89.000 |
84.500 |
87.800 |
25 |
| 2022-02-25 |
SPEN.N0000 |
85.800 |
87.500 |
85.000 |
85.900 |
44 |
| 2022-02-24 |
SPEN.N0000 |
87.300 |
90.000 |
82.000 |
85.800 |
95 |
| 2022-02-23 |
SPEN.N0000 |
90.900 |
90.900 |
87.700 |
89.300 |
88 |
| 2022-02-22 |
SPEN.N0000 |
91.500 |
91.500 |
87.500 |
89.100 |
59 |
| 2022-02-21 |
SPEN.N0000 |
95.000 |
95.000 |
91.000 |
91.500 |
68 |
| 2022-02-18 |
SPEN.N0000 |
98.000 |
98.000 |
94.100 |
94.800 |
99 |
| 2022-02-17 |
SPEN.N0000 |
102.000 |
102.000 |
96.000 |
96.200 |
64 |
| 2022-02-15 |
SPEN.N0000 |
109.000 |
109.000 |
97.500 |
98.000 |
301 |
| 2022-02-14 |
SPEN.N0000 |
94.500 |
106.000 |
94.000 |
101.500 |
391 |
| 2022-02-11 |
SPEN.N0000 |
90.200 |
98.000 |
90.200 |
94.700 |
255 |
| 2022-02-10 |
SPEN.N0000 |
88.800 |
90.000 |
86.200 |
89.800 |
75 |