ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-03-04 |
ABAN.N0000 |
100.100 |
105.000 |
99.000 |
99.900 |
88 |
| 2014-03-03 |
ABAN.N0000 |
104.800 |
104.800 |
101.000 |
101.100 |
8 |
| 2014-02-28 |
ABAN.N0000 |
102.400 |
105.000 |
101.000 |
103.800 |
39 |
| 2014-02-26 |
ABAN.N0000 |
100.000 |
102.400 |
98.500 |
102.400 |
15 |
| 2014-02-25 |
ABAN.N0000 |
100.500 |
102.900 |
98.600 |
99.900 |
32 |
| 2014-02-24 |
ABAN.N0000 |
101.000 |
103.000 |
101.000 |
101.000 |
7 |
| 2014-02-21 |
ABAN.N0000 |
105.900 |
105.900 |
101.000 |
101.000 |
4 |
| 2014-02-20 |
ABAN.N0000 |
103.000 |
103.000 |
100.500 |
100.600 |
22 |
| 2014-02-19 |
ABAN.N0000 |
106.200 |
106.200 |
101.200 |
103.100 |
5 |
| 2014-02-18 |
ABAN.N0000 |
106.500 |
106.500 |
106.000 |
106.000 |
2 |
| 2014-02-17 |
ABAN.N0000 |
107.000 |
107.000 |
100.100 |
100.600 |
16 |
| 2014-02-13 |
ABAN.N0000 |
104.000 |
107.700 |
104.000 |
104.800 |
9 |
| 2014-02-12 |
ABAN.N0000 |
104.000 |
105.000 |
103.000 |
103.000 |
36 |
| 2014-02-11 |
ABAN.N0000 |
105.200 |
105.200 |
103.000 |
104.500 |
59 |
| 2014-02-10 |
ABAN.N0000 |
106.000 |
108.300 |
106.000 |
106.000 |
19 |
| 2014-02-07 |
ABAN.N0000 |
108.300 |
108.300 |
108.300 |
108.300 |
2 |
| 2014-02-06 |
ABAN.N0000 |
107.100 |
109.900 |
107.100 |
108.400 |
25 |
| 2014-02-05 |
ABAN.N0000 |
110.400 |
110.400 |
107.100 |
107.300 |
32 |
| 2014-02-03 |
ABAN.N0000 |
110.700 |
110.700 |
108.600 |
108.600 |
4 |
| 2014-01-31 |
ABAN.N0000 |
110.900 |
110.900 |
109.500 |
109.500 |
17 |