ABANS ELECTRICALS PLC (ABAN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-02-26 |
ABAN.N0000 |
90.000 |
90.000 |
82.000 |
87.000 |
32 |
2020-02-25 |
ABAN.N0000 |
92.000 |
92.000 |
88.100 |
90.000 |
17 |
2020-02-24 |
ABAN.N0000 |
93.200 |
93.200 |
85.100 |
90.900 |
27 |
2020-02-20 |
ABAN.N0000 |
97.600 |
97.600 |
93.000 |
93.000 |
15 |
2020-02-19 |
ABAN.N0000 |
98.000 |
98.000 |
93.000 |
93.000 |
34 |
2020-02-18 |
ABAN.N0000 |
95.800 |
97.400 |
94.000 |
94.300 |
42 |
2020-02-17 |
ABAN.N0000 |
95.800 |
97.400 |
93.000 |
93.100 |
35 |
2020-02-14 |
ABAN.N0000 |
94.900 |
0.000 |
0.000 |
95.000 |
12 |
2020-02-13 |
ABAN.N0000 |
95.200 |
97.500 |
93.000 |
93.500 |
22 |
2020-02-12 |
ABAN.N0000 |
98.000 |
98.000 |
95.200 |
95.900 |
23 |
2020-02-11 |
ABAN.N0000 |
103.800 |
103.800 |
96.000 |
97.700 |
29 |
2020-02-10 |
ABAN.N0000 |
104.900 |
104.900 |
100.000 |
100.000 |
57 |
2020-02-07 |
ABAN.N0000 |
101.300 |
105.000 |
100.000 |
104.300 |
106 |
2020-02-06 |
ABAN.N0000 |
104.000 |
108.800 |
100.000 |
101.300 |
336 |
2020-02-05 |
ABAN.N0000 |
93.000 |
104.000 |
93.000 |
102.700 |
196 |
2020-02-03 |
ABAN.N0000 |
94.500 |
98.000 |
94.500 |
97.000 |
16 |
2020-01-31 |
ABAN.N0000 |
94.000 |
94.500 |
92.600 |
94.400 |
6 |
2020-01-30 |
ABAN.N0000 |
92.600 |
94.000 |
92.600 |
92.600 |
13 |
2020-01-29 |
ABAN.N0000 |
94.000 |
94.000 |
92.600 |
92.700 |
5 |
2020-01-28 |
ABAN.N0000 |
92.700 |
92.700 |
92.700 |
92.700 |
3 |