ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-05-20 |
ABAN.N0000 |
78.900 |
78.900 |
68.000 |
71.900 |
20 |
| 2020-05-19 |
ABAN.N0000 |
78.000 |
78.000 |
77.000 |
77.000 |
11 |
| 2020-05-18 |
ABAN.N0000 |
75.000 |
76.400 |
74.200 |
75.900 |
15 |
| 2020-05-15 |
ABAN.N0000 |
69.700 |
75.000 |
67.000 |
69.700 |
12 |
| 2020-05-14 |
ABAN.N0000 |
64.000 |
69.000 |
64.000 |
67.800 |
10 |
| 2020-05-13 |
ABAN.N0000 |
55.600 |
55.600 |
55.600 |
56.100 |
1 |
| 2020-05-12 |
ABAN.N0000 |
55.000 |
63.500 |
55.000 |
56.100 |
22 |
| 2020-05-11 |
ABAN.N0000 |
58.000 |
58.000 |
58.000 |
58.000 |
1 |
| 2020-03-20 |
ABAN.N0000 |
65.600 |
65.600 |
60.000 |
60.300 |
14 |
| 2020-03-13 |
ABAN.N0000 |
70.000 |
70.000 |
61.200 |
63.200 |
34 |
| 2020-03-12 |
ABAN.N0000 |
76.900 |
76.900 |
65.000 |
70.000 |
33 |
| 2020-03-11 |
ABAN.N0000 |
77.000 |
80.000 |
77.000 |
77.500 |
21 |
| 2020-03-10 |
ABAN.N0000 |
77.000 |
77.000 |
76.000 |
77.000 |
13 |
| 2020-03-06 |
ABAN.N0000 |
79.900 |
80.000 |
77.000 |
77.000 |
13 |
| 2020-03-05 |
ABAN.N0000 |
81.000 |
81.000 |
79.900 |
79.900 |
19 |
| 2020-03-04 |
ABAN.N0000 |
85.200 |
85.200 |
80.100 |
80.600 |
15 |
| 2020-03-03 |
ABAN.N0000 |
85.200 |
87.000 |
85.000 |
86.000 |
11 |
| 2020-03-02 |
ABAN.N0000 |
87.700 |
87.700 |
85.200 |
85.100 |
4 |
| 2020-02-28 |
ABAN.N0000 |
88.000 |
88.000 |
85.000 |
85.100 |
8 |
| 2020-02-27 |
ABAN.N0000 |
85.100 |
90.000 |
85.100 |
88.000 |
16 |