ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-05-21 |
ABAN.N0000 |
48.000 |
51.800 |
48.000 |
48.000 |
5 |
| 2019-05-15 |
ABAN.N0000 |
46.800 |
50.000 |
45.000 |
49.300 |
13 |
| 2019-05-14 |
ABAN.N0000 |
49.700 |
49.700 |
49.300 |
50.000 |
2 |
| 2019-05-13 |
ABAN.N0000 |
50.000 |
50.000 |
49.700 |
50.000 |
3 |
| 2019-05-10 |
ABAN.N0000 |
52.000 |
52.000 |
52.000 |
50.200 |
1 |
| 2019-05-09 |
ABAN.N0000 |
53.400 |
53.400 |
53.000 |
50.200 |
2 |
| 2019-05-08 |
ABAN.N0000 |
53.400 |
53.400 |
50.000 |
50.200 |
2 |
| 2019-05-07 |
ABAN.N0000 |
51.700 |
52.100 |
50.000 |
50.200 |
13 |
| 2019-05-06 |
ABAN.N0000 |
55.000 |
55.000 |
53.000 |
52.500 |
3 |
| 2019-05-03 |
ABAN.N0000 |
52.500 |
52.500 |
52.400 |
52.500 |
4 |
| 2019-05-02 |
ABAN.N0000 |
54.500 |
54.500 |
54.500 |
52.400 |
1 |
| 2019-04-30 |
ABAN.N0000 |
55.000 |
55.000 |
55.000 |
52.400 |
1 |
| 2019-04-29 |
ABAN.N0000 |
55.000 |
55.000 |
55.000 |
52.400 |
1 |
| 2019-04-26 |
ABAN.N0000 |
55.000 |
55.000 |
52.300 |
52.400 |
5 |
| 2019-04-25 |
ABAN.N0000 |
55.000 |
55.000 |
55.000 |
53.000 |
1 |
| 2019-04-24 |
ABAN.N0000 |
53.000 |
55.000 |
53.000 |
53.000 |
7 |
| 2019-04-23 |
ABAN.N0000 |
53.100 |
56.400 |
52.800 |
55.100 |
13 |
| 2019-04-18 |
ABAN.N0000 |
53.300 |
55.600 |
53.300 |
55.500 |
8 |
| 2019-04-17 |
ABAN.N0000 |
55.600 |
55.600 |
53.500 |
53.700 |
7 |
| 2019-04-16 |
ABAN.N0000 |
53.100 |
53.100 |
53.100 |
53.100 |
8 |