AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-07-12 |
SPEN.N0000 |
57.000 |
60.700 |
57.000 |
59.900 |
161 |
| 2021-07-09 |
SPEN.N0000 |
57.000 |
57.800 |
56.000 |
57.200 |
53 |
| 2021-07-08 |
SPEN.N0000 |
57.600 |
57.600 |
57.000 |
57.000 |
2 |
| 2021-07-07 |
SPEN.N0000 |
56.300 |
57.400 |
56.300 |
57.300 |
14 |
| 2021-07-06 |
SPEN.N0000 |
57.900 |
57.900 |
56.300 |
56.400 |
7 |
| 2021-07-05 |
SPEN.N0000 |
55.100 |
57.400 |
55.000 |
56.000 |
54 |
| 2021-07-02 |
SPEN.N0000 |
54.100 |
57.000 |
54.100 |
55.300 |
34 |
| 2021-07-01 |
SPEN.N0000 |
54.500 |
56.000 |
54.500 |
54.500 |
9 |
| 2021-06-30 |
SPEN.N0000 |
56.000 |
56.200 |
55.000 |
55.600 |
56 |
| 2021-06-29 |
SPEN.N0000 |
57.000 |
57.000 |
56.000 |
56.000 |
39 |
| 2021-06-28 |
SPEN.N0000 |
57.000 |
57.000 |
56.100 |
57.000 |
28 |
| 2021-06-25 |
SPEN.N0000 |
56.500 |
57.400 |
56.000 |
57.000 |
23 |
| 2021-06-23 |
SPEN.N0000 |
57.000 |
57.500 |
56.100 |
56.200 |
19 |
| 2021-06-22 |
SPEN.N0000 |
57.000 |
57.500 |
57.000 |
57.000 |
6 |
| 2021-06-21 |
SPEN.N0000 |
58.700 |
58.800 |
57.000 |
58.100 |
10 |
| 2021-06-18 |
SPEN.N0000 |
59.500 |
59.500 |
58.600 |
58.600 |
10 |
| 2021-06-17 |
SPEN.N0000 |
58.000 |
59.100 |
58.000 |
58.700 |
14 |
| 2021-06-16 |
SPEN.N0000 |
59.700 |
59.700 |
56.000 |
57.000 |
69 |
| 2021-06-15 |
SPEN.N0000 |
59.000 |
59.900 |
57.500 |
59.900 |
14 |
| 2021-06-14 |
SPEN.N0000 |
58.000 |
59.900 |
58.000 |
58.100 |
22 |