AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-05 |
SPEN.N0000 |
124.500 |
124.500 |
120.250 |
120.500 |
20 |
| 2024-03-04 |
SPEN.N0000 |
118.250 |
120.000 |
118.000 |
120.000 |
17 |
| 2024-03-01 |
SPEN.N0000 |
123.750 |
123.750 |
118.000 |
118.000 |
10 |
| 2024-02-29 |
SPEN.N0000 |
119.000 |
120.000 |
119.000 |
119.000 |
9 |
| 2024-02-28 |
SPEN.N0000 |
118.000 |
119.000 |
116.000 |
118.750 |
14 |
| 2024-02-27 |
SPEN.N0000 |
116.250 |
118.000 |
115.500 |
117.000 |
18 |
| 2024-02-26 |
SPEN.N0000 |
119.000 |
119.000 |
115.500 |
117.000 |
19 |
| 2024-02-21 |
SPEN.N0000 |
118.750 |
119.000 |
117.750 |
118.750 |
8 |
| 2024-02-20 |
SPEN.N0000 |
116.250 |
117.500 |
116.000 |
116.000 |
7 |
| 2024-02-19 |
SPEN.N0000 |
119.250 |
119.250 |
115.000 |
116.250 |
13 |
| 2024-02-16 |
SPEN.N0000 |
119.000 |
119.000 |
115.000 |
115.750 |
15 |
| 2024-02-15 |
SPEN.N0000 |
118.500 |
118.500 |
117.500 |
118.000 |
12 |
| 2024-02-14 |
SPEN.N0000 |
117.000 |
118.000 |
117.000 |
118.000 |
4 |
| 2024-02-13 |
SPEN.N0000 |
116.000 |
118.000 |
116.000 |
116.750 |
17 |
| 2024-02-12 |
SPEN.N0000 |
118.000 |
118.000 |
117.750 |
115.250 |
3 |
| 2024-02-09 |
SPEN.N0000 |
115.250 |
115.250 |
114.500 |
115.250 |
5 |
| 2024-02-08 |
SPEN.N0000 |
118.000 |
118.000 |
115.000 |
115.000 |
7 |
| 2024-02-07 |
SPEN.N0000 |
115.250 |
118.000 |
115.250 |
115.000 |
2 |
| 2024-02-06 |
SPEN.N0000 |
117.000 |
118.000 |
115.000 |
115.000 |
34 |
| 2024-02-02 |
SPEN.N0000 |
115.000 |
117.000 |
115.000 |
115.000 |
3 |