AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-06-07 |
SPEN.N0000 |
132.000 |
132.000 |
131.000 |
131.750 |
7 |
| 2024-06-06 |
SPEN.N0000 |
132.000 |
132.000 |
131.000 |
132.000 |
15 |
| 2024-06-05 |
SPEN.N0000 |
132.000 |
132.000 |
130.000 |
130.750 |
6 |
| 2024-06-04 |
SPEN.N0000 |
132.000 |
132.000 |
129.250 |
131.250 |
11 |
| 2024-06-03 |
SPEN.N0000 |
130.500 |
130.500 |
128.000 |
128.000 |
11 |
| 2024-05-31 |
SPEN.N0000 |
130.000 |
131.000 |
130.000 |
130.000 |
15 |
| 2024-05-30 |
SPEN.N0000 |
133.750 |
133.750 |
130.000 |
130.000 |
34 |
| 2024-05-29 |
SPEN.N0000 |
134.000 |
134.000 |
132.250 |
133.250 |
19 |
| 2024-05-28 |
SPEN.N0000 |
130.000 |
130.000 |
130.000 |
130.000 |
1 |
| 2024-05-27 |
SPEN.N0000 |
133.000 |
133.000 |
133.000 |
129.250 |
5 |
| 2024-05-22 |
SPEN.N0000 |
128.500 |
133.750 |
128.500 |
129.250 |
7 |
| 2024-05-21 |
SPEN.N0000 |
130.000 |
130.000 |
128.250 |
129.250 |
13 |
| 2024-05-20 |
SPEN.N0000 |
133.000 |
133.750 |
130.000 |
130.000 |
8 |
| 2024-05-17 |
SPEN.N0000 |
133.000 |
133.000 |
130.000 |
130.000 |
8 |
| 2024-05-16 |
SPEN.N0000 |
134.000 |
134.000 |
130.000 |
130.250 |
23 |
| 2024-05-15 |
SPEN.N0000 |
132.000 |
134.000 |
131.000 |
134.000 |
42 |
| 2024-05-14 |
SPEN.N0000 |
134.000 |
134.500 |
131.000 |
131.750 |
24 |
| 2024-05-13 |
SPEN.N0000 |
134.000 |
136.000 |
133.000 |
134.250 |
26 |
| 2024-05-10 |
SPEN.N0000 |
133.000 |
134.000 |
131.000 |
133.000 |
23 |
| 2024-05-09 |
SPEN.N0000 |
134.000 |
134.000 |
130.000 |
130.250 |
30 |