ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-12-24 |
ABAN.N0000 |
96.800 |
98.000 |
96.800 |
98.000 |
2 |
| 2019-12-23 |
ABAN.N0000 |
96.800 |
96.800 |
96.700 |
96.800 |
4 |
| 2019-12-20 |
ABAN.N0000 |
93.000 |
95.000 |
93.000 |
94.800 |
7 |
| 2019-12-19 |
ABAN.N0000 |
94.000 |
94.000 |
94.000 |
92.500 |
1 |
| 2019-12-18 |
ABAN.N0000 |
93.000 |
95.000 |
92.100 |
92.500 |
17 |
| 2019-12-17 |
ABAN.N0000 |
96.900 |
96.900 |
92.500 |
92.500 |
16 |
| 2019-12-16 |
ABAN.N0000 |
97.300 |
98.000 |
92.000 |
93.800 |
24 |
| 2019-12-13 |
ABAN.N0000 |
100.000 |
100.000 |
97.500 |
97.900 |
12 |
| 2019-12-12 |
ABAN.N0000 |
101.000 |
101.000 |
95.100 |
96.900 |
18 |
| 2019-12-10 |
ABAN.N0000 |
98.200 |
99.800 |
97.500 |
99.000 |
15 |
| 2019-12-09 |
ABAN.N0000 |
99.000 |
101.600 |
97.700 |
99.300 |
44 |
| 2019-12-06 |
ABAN.N0000 |
98.100 |
103.500 |
98.100 |
101.000 |
31 |
| 2019-12-05 |
ABAN.N0000 |
102.100 |
103.700 |
94.100 |
97.600 |
34 |
| 2019-12-04 |
ABAN.N0000 |
100.000 |
103.000 |
98.000 |
101.300 |
48 |
| 2019-12-03 |
ABAN.N0000 |
92.000 |
105.000 |
92.000 |
100.200 |
219 |
| 2019-12-02 |
ABAN.N0000 |
93.700 |
93.700 |
89.100 |
90.100 |
9 |
| 2019-11-29 |
ABAN.N0000 |
88.500 |
93.000 |
88.500 |
90.100 |
56 |
| 2019-11-28 |
ABAN.N0000 |
87.000 |
93.000 |
87.000 |
90.100 |
76 |
| 2019-11-27 |
ABAN.N0000 |
84.400 |
86.000 |
83.500 |
85.200 |
41 |
| 2019-11-26 |
ABAN.N0000 |
82.500 |
85.500 |
82.500 |
82.600 |
7 |