AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-12-11 |
SPEN.N0000 |
127.000 |
134.250 |
127.000 |
128.000 |
127 |
| 2024-12-10 |
SPEN.N0000 |
127.500 |
127.500 |
125.750 |
126.750 |
27 |
| 2024-12-09 |
SPEN.N0000 |
127.750 |
128.000 |
127.000 |
127.250 |
24 |
| 2024-12-06 |
SPEN.N0000 |
125.000 |
128.000 |
125.000 |
126.750 |
21 |
| 2024-12-05 |
SPEN.N0000 |
128.000 |
128.000 |
125.000 |
125.250 |
41 |
| 2024-12-04 |
SPEN.N0000 |
128.000 |
128.000 |
127.250 |
128.000 |
21 |
| 2024-12-03 |
SPEN.N0000 |
129.000 |
129.000 |
127.000 |
128.000 |
34 |
| 2024-12-02 |
SPEN.N0000 |
125.000 |
130.000 |
125.000 |
127.750 |
57 |
| 2024-11-29 |
SPEN.N0000 |
124.250 |
127.000 |
123.500 |
125.250 |
48 |
| 2024-11-28 |
SPEN.N0000 |
121.750 |
124.250 |
121.750 |
123.000 |
23 |
| 2024-11-27 |
SPEN.N0000 |
124.000 |
124.000 |
121.000 |
121.750 |
21 |
| 2024-11-26 |
SPEN.N0000 |
124.000 |
124.250 |
122.500 |
122.500 |
10 |
| 2024-11-25 |
SPEN.N0000 |
125.000 |
125.000 |
122.000 |
122.000 |
17 |
| 2024-11-22 |
SPEN.N0000 |
124.000 |
124.250 |
124.000 |
124.250 |
12 |
| 2024-11-21 |
SPEN.N0000 |
126.000 |
126.000 |
122.000 |
122.750 |
27 |
| 2024-11-20 |
SPEN.N0000 |
125.750 |
126.000 |
124.000 |
124.000 |
16 |
| 2024-11-19 |
SPEN.N0000 |
126.000 |
127.750 |
124.000 |
125.000 |
15 |
| 2024-11-18 |
SPEN.N0000 |
125.000 |
128.500 |
125.000 |
125.000 |
73 |
| 2024-11-14 |
SPEN.N0000 |
124.000 |
126.000 |
121.000 |
122.000 |
25 |
| 2024-11-13 |
SPEN.N0000 |
121.500 |
126.000 |
120.000 |
124.000 |
40 |