ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-07-22 |
ABAN.N0000 |
63.000 |
63.100 |
61.100 |
62.300 |
10 |
| 2019-07-19 |
ABAN.N0000 |
64.900 |
64.900 |
63.000 |
63.000 |
2 |
| 2019-07-18 |
ABAN.N0000 |
64.500 |
64.500 |
62.200 |
62.300 |
13 |
| 2019-07-17 |
ABAN.N0000 |
62.000 |
65.000 |
62.000 |
62.300 |
13 |
| 2019-07-15 |
ABAN.N0000 |
59.000 |
62.000 |
59.000 |
61.700 |
7 |
| 2019-07-12 |
ABAN.N0000 |
58.800 |
60.000 |
54.500 |
59.400 |
15 |
| 2019-07-10 |
ABAN.N0000 |
54.000 |
58.800 |
54.000 |
58.800 |
2 |
| 2019-07-09 |
ABAN.N0000 |
58.800 |
58.900 |
54.000 |
58.800 |
4 |
| 2019-07-08 |
ABAN.N0000 |
53.800 |
59.000 |
53.000 |
56.400 |
14 |
| 2019-07-05 |
ABAN.N0000 |
53.800 |
53.900 |
53.800 |
53.800 |
5 |
| 2019-07-04 |
ABAN.N0000 |
52.000 |
52.300 |
52.000 |
52.100 |
6 |
| 2019-07-03 |
ABAN.N0000 |
52.000 |
52.000 |
52.000 |
50.500 |
1 |
| 2019-07-02 |
ABAN.N0000 |
51.900 |
51.900 |
51.900 |
50.500 |
1 |
| 2019-07-01 |
ABAN.N0000 |
50.500 |
50.600 |
50.500 |
50.500 |
8 |
| 2019-06-28 |
ABAN.N0000 |
50.600 |
50.600 |
50.600 |
52.500 |
1 |
| 2019-06-26 |
ABAN.N0000 |
50.600 |
50.600 |
50.600 |
52.500 |
1 |
| 2019-06-25 |
ABAN.N0000 |
52.400 |
52.400 |
52.400 |
52.500 |
1 |
| 2019-06-24 |
ABAN.N0000 |
52.700 |
52.700 |
52.500 |
52.500 |
5 |
| 2019-06-21 |
ABAN.N0000 |
50.000 |
52.500 |
50.000 |
51.100 |
5 |
| 2019-06-20 |
ABAN.N0000 |
50.900 |
50.900 |
50.500 |
50.500 |
9 |