ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-13 |
ABAN.N0000 |
122.000 |
122.000 |
120.000 |
121.000 |
4 |
| 2005-12-09 |
ABAN.N0000 |
117.000 |
129.000 |
117.000 |
128.500 |
9 |
| 2005-12-07 |
ABAN.N0000 |
110.000 |
122.000 |
110.000 |
122.000 |
3 |
| 2005-12-06 |
ABAN.N0000 |
110.500 |
110.500 |
110.000 |
110.250 |
2 |
| 2005-12-05 |
ABAN.N0000 |
120.000 |
120.000 |
111.000 |
111.000 |
4 |
| 2005-12-02 |
ABAN.N0000 |
125.000 |
126.000 |
125.000 |
125.500 |
2 |
| 2005-12-01 |
ABAN.N0000 |
115.250 |
130.000 |
115.250 |
125.000 |
2 |
| 2005-11-30 |
ABAN.N0000 |
138.000 |
138.000 |
138.000 |
138.000 |
1 |
| 2005-11-29 |
ABAN.N0000 |
135.000 |
135.000 |
135.000 |
135.000 |
1 |
| 2005-11-28 |
ABAN.N0000 |
120.750 |
130.000 |
120.750 |
128.000 |
9 |
| 2005-11-24 |
ABAN.N0000 |
125.000 |
125.000 |
120.250 |
120.250 |
4 |
| 2005-11-23 |
ABAN.N0000 |
125.000 |
125.000 |
125.000 |
125.000 |
1 |
| 2005-11-21 |
ABAN.N0000 |
130.000 |
130.000 |
115.000 |
115.250 |
17 |
| 2005-11-18 |
ABAN.N0000 |
140.000 |
140.000 |
140.000 |
140.000 |
5 |
| 2005-11-16 |
ABAN.N0000 |
150.000 |
150.000 |
149.750 |
150.000 |
15 |
| 2005-11-11 |
ABAN.N0000 |
140.000 |
149.500 |
140.000 |
146.000 |
6 |
| 2005-11-09 |
ABAN.N0000 |
150.000 |
150.000 |
150.000 |
150.000 |
1 |
| 2005-11-08 |
ABAN.N0000 |
160.000 |
163.000 |
150.000 |
150.500 |
18 |
| 2005-11-07 |
ABAN.N0000 |
154.250 |
155.000 |
154.000 |
154.250 |
8 |
| 2005-11-03 |
ABAN.N0000 |
147.500 |
168.500 |
147.500 |
155.000 |
61 |