AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-11 |
SPEN.N0000 |
66.500 |
67.900 |
66.500 |
67.000 |
46 |
| 2021-08-10 |
SPEN.N0000 |
66.500 |
67.800 |
66.000 |
66.000 |
51 |
| 2021-08-09 |
SPEN.N0000 |
67.000 |
68.000 |
66.500 |
67.000 |
32 |
| 2021-08-06 |
SPEN.N0000 |
66.000 |
68.500 |
65.000 |
67.000 |
73 |
| 2021-08-05 |
SPEN.N0000 |
68.100 |
68.100 |
65.600 |
66.100 |
71 |
| 2021-08-04 |
SPEN.N0000 |
67.800 |
68.500 |
66.500 |
68.000 |
66 |
| 2021-08-03 |
SPEN.N0000 |
66.000 |
68.700 |
65.500 |
67.900 |
53 |
| 2021-08-02 |
SPEN.N0000 |
69.000 |
69.000 |
67.000 |
68.000 |
41 |
| 2021-07-30 |
SPEN.N0000 |
69.000 |
69.500 |
67.500 |
69.000 |
112 |
| 2021-07-29 |
SPEN.N0000 |
65.300 |
70.000 |
65.300 |
69.900 |
295 |
| 2021-07-28 |
SPEN.N0000 |
63.600 |
65.900 |
63.600 |
64.800 |
89 |
| 2021-07-27 |
SPEN.N0000 |
62.800 |
64.000 |
62.800 |
63.600 |
83 |
| 2021-07-26 |
SPEN.N0000 |
62.800 |
63.000 |
62.700 |
62.800 |
44 |
| 2021-07-22 |
SPEN.N0000 |
63.200 |
63.500 |
62.500 |
62.800 |
88 |
| 2021-07-20 |
SPEN.N0000 |
64.500 |
64.500 |
62.500 |
63.200 |
58 |
| 2021-07-19 |
SPEN.N0000 |
64.600 |
64.600 |
62.000 |
64.300 |
92 |
| 2021-07-16 |
SPEN.N0000 |
65.000 |
66.400 |
64.400 |
64.600 |
132 |
| 2021-07-15 |
SPEN.N0000 |
62.200 |
65.800 |
62.200 |
65.000 |
268 |
| 2021-07-14 |
SPEN.N0000 |
61.900 |
62.000 |
61.000 |
61.900 |
92 |
| 2021-07-13 |
SPEN.N0000 |
60.700 |
61.500 |
60.000 |
61.500 |
98 |