AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-25 |
SPEN.N0000 |
120.000 |
120.000 |
116.250 |
120.000 |
28 |
| 2024-10-24 |
SPEN.N0000 |
120.000 |
120.000 |
119.000 |
120.000 |
41 |
| 2024-10-23 |
SPEN.N0000 |
123.750 |
123.750 |
119.000 |
119.750 |
49 |
| 2024-10-22 |
SPEN.N0000 |
124.000 |
124.000 |
120.250 |
120.500 |
19 |
| 2024-10-21 |
SPEN.N0000 |
122.500 |
125.000 |
120.000 |
120.500 |
19 |
| 2024-10-18 |
SPEN.N0000 |
121.500 |
124.750 |
121.500 |
122.500 |
15 |
| 2024-10-16 |
SPEN.N0000 |
121.750 |
124.750 |
121.750 |
124.250 |
14 |
| 2024-10-15 |
SPEN.N0000 |
122.000 |
122.000 |
122.000 |
122.000 |
4 |
| 2024-10-14 |
SPEN.N0000 |
120.000 |
121.500 |
120.000 |
121.250 |
8 |
| 2024-10-11 |
SPEN.N0000 |
121.000 |
122.000 |
121.000 |
121.250 |
8 |
| 2024-10-10 |
SPEN.N0000 |
123.750 |
123.750 |
116.000 |
120.250 |
55 |
| 2024-10-09 |
SPEN.N0000 |
124.500 |
124.500 |
120.000 |
121.250 |
34 |
| 2024-10-08 |
SPEN.N0000 |
121.250 |
124.500 |
121.250 |
123.000 |
23 |
| 2024-10-07 |
SPEN.N0000 |
125.000 |
125.000 |
121.000 |
121.250 |
30 |
| 2024-10-04 |
SPEN.N0000 |
122.000 |
125.000 |
121.750 |
123.750 |
29 |
| 2024-10-03 |
SPEN.N0000 |
122.250 |
124.000 |
121.750 |
122.000 |
20 |
| 2024-10-02 |
SPEN.N0000 |
125.000 |
125.000 |
122.000 |
122.000 |
19 |
| 2024-10-01 |
SPEN.N0000 |
125.000 |
126.750 |
121.500 |
123.500 |
20 |
| 2024-09-30 |
SPEN.N0000 |
127.750 |
127.750 |
123.500 |
124.500 |
54 |
| 2024-09-27 |
SPEN.N0000 |
125.000 |
125.000 |
121.000 |
124.000 |
67 |