AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-02-01 |
SPEN.N0000 |
114.750 |
115.500 |
114.750 |
115.000 |
12 |
| 2024-01-31 |
SPEN.N0000 |
118.000 |
118.000 |
115.000 |
115.000 |
8 |
| 2024-01-30 |
SPEN.N0000 |
113.250 |
115.000 |
110.250 |
115.000 |
20 |
| 2024-01-29 |
SPEN.N0000 |
119.500 |
119.500 |
110.000 |
111.250 |
31 |
| 2024-01-26 |
SPEN.N0000 |
115.000 |
116.000 |
115.000 |
115.250 |
8 |
| 2024-01-24 |
SPEN.N0000 |
118.000 |
118.000 |
114.000 |
114.000 |
27 |
| 2024-01-23 |
SPEN.N0000 |
115.000 |
115.000 |
112.000 |
115.000 |
22 |
| 2024-01-22 |
SPEN.N0000 |
115.250 |
115.250 |
115.000 |
115.000 |
9 |
| 2024-01-19 |
SPEN.N0000 |
114.250 |
117.500 |
114.250 |
115.000 |
4 |
| 2024-01-18 |
SPEN.N0000 |
115.000 |
115.500 |
115.000 |
115.000 |
10 |
| 2024-01-17 |
SPEN.N0000 |
115.000 |
115.000 |
114.500 |
114.750 |
19 |
| 2024-01-16 |
SPEN.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
6 |
| 2024-01-12 |
SPEN.N0000 |
115.000 |
115.000 |
114.750 |
115.000 |
15 |
| 2024-01-11 |
SPEN.N0000 |
115.000 |
115.000 |
114.750 |
115.000 |
20 |
| 2024-01-10 |
SPEN.N0000 |
118.000 |
118.000 |
115.000 |
115.250 |
49 |
| 2024-01-09 |
SPEN.N0000 |
118.750 |
118.750 |
117.500 |
118.000 |
5 |
| 2024-01-08 |
SPEN.N0000 |
117.000 |
118.000 |
117.000 |
118.000 |
8 |
| 2024-01-05 |
SPEN.N0000 |
117.000 |
117.000 |
116.750 |
117.000 |
7 |
| 2024-01-04 |
SPEN.N0000 |
116.250 |
118.750 |
115.000 |
116.000 |
49 |
| 2024-01-03 |
SPEN.N0000 |
118.750 |
118.750 |
116.000 |
116.000 |
10 |