ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-09-23 |
ABAN.N0000 |
61.000 |
61.000 |
61.000 |
61.300 |
3 |
| 2019-09-20 |
ABAN.N0000 |
64.300 |
64.300 |
61.300 |
61.300 |
6 |
| 2019-09-19 |
ABAN.N0000 |
64.400 |
65.000 |
64.300 |
64.400 |
8 |
| 2019-09-18 |
ABAN.N0000 |
64.400 |
66.300 |
64.400 |
66.300 |
19 |
| 2019-09-17 |
ABAN.N0000 |
66.400 |
66.400 |
66.400 |
65.200 |
1 |
| 2019-09-16 |
ABAN.N0000 |
66.000 |
66.500 |
66.000 |
65.200 |
7 |
| 2019-09-12 |
ABAN.N0000 |
67.000 |
67.000 |
64.200 |
65.200 |
4 |
| 2019-09-11 |
ABAN.N0000 |
67.000 |
67.000 |
64.100 |
64.200 |
8 |
| 2019-09-10 |
ABAN.N0000 |
67.000 |
67.000 |
65.100 |
65.100 |
2 |
| 2019-09-09 |
ABAN.N0000 |
68.000 |
68.000 |
68.000 |
63.000 |
1 |
| 2019-09-06 |
ABAN.N0000 |
66.400 |
66.400 |
63.000 |
63.000 |
6 |
| 2019-09-05 |
ABAN.N0000 |
68.700 |
68.700 |
66.900 |
66.900 |
4 |
| 2019-09-04 |
ABAN.N0000 |
68.000 |
68.000 |
66.900 |
66.900 |
4 |
| 2019-09-03 |
ABAN.N0000 |
69.000 |
69.900 |
67.500 |
67.500 |
4 |
| 2019-09-02 |
ABAN.N0000 |
67.300 |
67.500 |
67.300 |
67.400 |
5 |
| 2019-08-30 |
ABAN.N0000 |
66.900 |
66.900 |
66.600 |
66.900 |
8 |
| 2019-08-29 |
ABAN.N0000 |
65.800 |
66.900 |
65.800 |
66.200 |
4 |
| 2019-08-28 |
ABAN.N0000 |
66.500 |
66.900 |
66.500 |
66.800 |
12 |
| 2019-08-27 |
ABAN.N0000 |
65.000 |
66.200 |
65.000 |
65.800 |
7 |
| 2019-08-26 |
ABAN.N0000 |
64.000 |
66.000 |
63.900 |
64.100 |
16 |