ABANS ELECTRICALS PLC (ABAN) Historical

Date Symbol Open High Low Close Volume
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
2019-11-25 ABAN.N0000 82.100 82.100 82.000 82.000 7
2019-11-22 ABAN.N0000 82.000 87.000 81.000 82.200 142
2019-11-21 ABAN.N0000 82.000 84.000 82.000 82.300 19
2019-11-20 ABAN.N0000 82.500 83.000 82.400 82.500 12
2019-11-19 ABAN.N0000 82.900 82.900 81.200 82.700 10
2019-11-18 ABAN.N0000 82.900 82.900 80.100 82.600 8
2019-11-15 ABAN.N0000 80.100 81.900 80.100 80.700 19
2019-11-14 ABAN.N0000 80.600 81.900 80.000 80.100 13