AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-08 |
SPEN.N0000 |
130.500 |
134.000 |
130.000 |
130.000 |
9 |
| 2024-05-07 |
SPEN.N0000 |
132.000 |
133.000 |
130.750 |
131.250 |
11 |
| 2024-05-06 |
SPEN.N0000 |
133.250 |
134.000 |
133.000 |
133.000 |
5 |
| 2024-05-03 |
SPEN.N0000 |
132.000 |
134.000 |
131.500 |
133.250 |
13 |
| 2024-05-02 |
SPEN.N0000 |
134.000 |
134.000 |
131.000 |
131.750 |
24 |
| 2024-04-30 |
SPEN.N0000 |
134.000 |
134.000 |
131.000 |
131.000 |
26 |
| 2024-04-29 |
SPEN.N0000 |
136.000 |
136.000 |
131.500 |
132.750 |
22 |
| 2024-04-26 |
SPEN.N0000 |
133.000 |
138.000 |
130.000 |
136.000 |
55 |
| 2024-04-25 |
SPEN.N0000 |
131.000 |
133.000 |
130.000 |
131.250 |
18 |
| 2024-04-24 |
SPEN.N0000 |
133.000 |
133.000 |
131.000 |
132.500 |
10 |
| 2024-04-22 |
SPEN.N0000 |
135.000 |
135.000 |
130.000 |
131.000 |
14 |
| 2024-04-19 |
SPEN.N0000 |
128.250 |
136.750 |
128.250 |
134.500 |
5 |
| 2024-04-18 |
SPEN.N0000 |
130.000 |
130.000 |
128.250 |
128.750 |
24 |
| 2024-04-17 |
SPEN.N0000 |
130.500 |
137.000 |
128.500 |
130.000 |
13 |
| 2024-04-16 |
SPEN.N0000 |
130.000 |
130.000 |
129.750 |
130.000 |
9 |
| 2024-04-15 |
SPEN.N0000 |
130.000 |
134.750 |
128.500 |
130.000 |
15 |
| 2024-04-10 |
SPEN.N0000 |
128.500 |
130.000 |
128.000 |
130.000 |
8 |
| 2024-04-09 |
SPEN.N0000 |
127.250 |
130.000 |
127.000 |
128.500 |
26 |
| 2024-04-08 |
SPEN.N0000 |
128.000 |
128.000 |
127.000 |
127.000 |
32 |
| 2024-04-05 |
SPEN.N0000 |
128.000 |
128.000 |
127.000 |
128.000 |
17 |