ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-02 |
ABAN.N0000 |
70.250 |
70.250 |
70.250 |
70.250 |
1 |
| 2009-06-23 |
ABAN.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
2 |
| 2009-06-19 |
ABAN.N0000 |
74.750 |
74.750 |
74.750 |
74.750 |
2 |
| 2009-06-18 |
ABAN.N0000 |
70.000 |
74.500 |
70.000 |
74.500 |
2 |
| 2009-06-08 |
ABAN.N0000 |
76.500 |
76.500 |
75.750 |
75.750 |
4 |
| 2009-06-04 |
ABAN.N0000 |
72.000 |
72.000 |
71.750 |
72.000 |
2 |
| 2009-06-03 |
ABAN.N0000 |
72.250 |
72.250 |
72.250 |
72.250 |
1 |
| 2009-06-02 |
ABAN.N0000 |
75.000 |
75.000 |
72.000 |
72.000 |
4 |
| 2009-05-29 |
ABAN.N0000 |
78.500 |
80.000 |
78.000 |
78.000 |
5 |
| 2009-05-28 |
ABAN.N0000 |
69.750 |
77.750 |
69.750 |
76.250 |
10 |
| 2009-05-26 |
ABAN.N0000 |
69.500 |
69.750 |
69.500 |
69.750 |
2 |
| 2009-05-21 |
ABAN.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
2 |
| 2009-05-19 |
ABAN.N0000 |
65.500 |
65.500 |
65.500 |
65.500 |
1 |
| 2009-05-18 |
ABAN.N0000 |
66.000 |
70.000 |
66.000 |
69.500 |
34 |
| 2009-05-07 |
ABAN.N0000 |
66.000 |
66.000 |
66.000 |
66.000 |
1 |
| 2009-05-06 |
ABAN.N0000 |
65.000 |
65.000 |
65.000 |
65.000 |
1 |
| 2009-05-05 |
ABAN.N0000 |
63.000 |
65.000 |
63.000 |
64.250 |
14 |
| 2009-05-04 |
ABAN.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
2 |
| 2009-04-27 |
ABAN.N0000 |
64.500 |
64.500 |
64.500 |
64.500 |
2 |
| 2009-04-24 |
ABAN.N0000 |
56.000 |
62.000 |
56.000 |
62.000 |
4 |