ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-05-24 |
ABAN.N0000 |
196.000 |
196.000 |
186.750 |
187.000 |
13 |
| 2010-05-21 |
ABAN.N0000 |
185.000 |
190.000 |
184.000 |
188.500 |
22 |
| 2010-05-20 |
ABAN.N0000 |
185.500 |
185.500 |
184.000 |
184.000 |
11 |
| 2010-05-19 |
ABAN.N0000 |
185.500 |
194.500 |
185.500 |
186.000 |
27 |
| 2010-05-18 |
ABAN.N0000 |
186.250 |
187.000 |
186.000 |
186.250 |
11 |
| 2010-05-17 |
ABAN.N0000 |
194.750 |
194.750 |
190.000 |
190.000 |
10 |
| 2010-05-14 |
ABAN.N0000 |
194.750 |
194.750 |
188.000 |
189.500 |
5 |
| 2010-05-13 |
ABAN.N0000 |
195.000 |
199.750 |
189.750 |
190.000 |
15 |
| 2010-05-12 |
ABAN.N0000 |
192.000 |
195.000 |
188.000 |
194.500 |
56 |
| 2010-05-11 |
ABAN.N0000 |
190.500 |
200.000 |
180.000 |
180.250 |
90 |
| 2010-05-10 |
ABAN.N0000 |
150.000 |
200.000 |
150.000 |
181.000 |
207 |
| 2010-05-07 |
ABAN.N0000 |
150.000 |
150.000 |
150.000 |
150.000 |
1 |
| 2010-05-04 |
ABAN.N0000 |
150.000 |
150.000 |
150.000 |
150.000 |
4 |
| 2010-05-03 |
ABAN.N0000 |
152.000 |
160.000 |
152.000 |
159.000 |
5 |
| 2010-04-27 |
ABAN.N0000 |
145.000 |
165.000 |
145.000 |
160.000 |
18 |
| 2010-04-23 |
ABAN.N0000 |
145.000 |
145.000 |
145.000 |
145.000 |
1 |
| 2010-04-22 |
ABAN.N0000 |
147.000 |
147.000 |
147.000 |
147.000 |
1 |
| 2010-04-21 |
ABAN.N0000 |
145.000 |
145.000 |
145.000 |
145.000 |
1 |
| 2010-04-20 |
ABAN.N0000 |
148.000 |
148.000 |
145.000 |
145.000 |
2 |
| 2010-04-19 |
ABAN.N0000 |
143.000 |
145.000 |
143.000 |
145.000 |
6 |