ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2019-08-23 |
ABAN.N0000 |
63.900 |
64.500 |
63.900 |
64.500 |
3 |
| 2019-08-21 |
ABAN.N0000 |
67.800 |
67.800 |
63.600 |
63.700 |
4 |
| 2019-08-20 |
ABAN.N0000 |
67.900 |
67.900 |
67.900 |
63.500 |
1 |
| 2019-08-19 |
ABAN.N0000 |
63.500 |
68.500 |
63.500 |
63.500 |
7 |
| 2019-08-16 |
ABAN.N0000 |
65.000 |
65.500 |
62.000 |
64.000 |
27 |
| 2019-08-13 |
ABAN.N0000 |
68.400 |
70.000 |
62.100 |
68.800 |
9 |
| 2019-08-09 |
ABAN.N0000 |
68.000 |
68.300 |
68.000 |
68.100 |
11 |
| 2019-08-08 |
ABAN.N0000 |
68.300 |
68.300 |
68.300 |
64.000 |
1 |