ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-04-12 |
ABAN.N0000 |
54.000 |
55.000 |
53.000 |
53.400 |
8 |
| 2019-04-11 |
ABAN.N0000 |
58.000 |
58.000 |
57.100 |
55.300 |
2 |
| 2019-04-10 |
ABAN.N0000 |
53.500 |
65.000 |
52.000 |
55.300 |
37 |
| 2019-04-09 |
ABAN.N0000 |
52.200 |
55.000 |
52.200 |
55.000 |
3 |
| 2019-04-08 |
ABAN.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
1 |
| 2019-04-04 |
ABAN.N0000 |
54.300 |
55.000 |
54.300 |
54.600 |
7 |
| 2019-04-02 |
ABAN.N0000 |
52.000 |
54.100 |
52.000 |
52.100 |
6 |
| 2019-04-01 |
ABAN.N0000 |
51.800 |
54.700 |
51.800 |
52.000 |
6 |
| 2019-03-29 |
ABAN.N0000 |
54.600 |
54.600 |
52.000 |
52.000 |
2 |
| 2019-03-28 |
ABAN.N0000 |
52.900 |
52.900 |
52.900 |
52.500 |
2 |
| 2019-03-26 |
ABAN.N0000 |
54.900 |
54.900 |
52.500 |
52.500 |
3 |
| 2019-03-25 |
ABAN.N0000 |
51.200 |
54.900 |
51.000 |
51.400 |
9 |
| 2019-03-22 |
ABAN.N0000 |
53.200 |
53.200 |
51.100 |
52.500 |
3 |
| 2019-03-21 |
ABAN.N0000 |
52.500 |
54.600 |
52.500 |
52.500 |
3 |
| 2019-03-19 |
ABAN.N0000 |
55.100 |
55.100 |
55.100 |
51.500 |
1 |
| 2019-03-18 |
ABAN.N0000 |
53.500 |
57.700 |
51.000 |
51.500 |
40 |
| 2019-03-15 |
ABAN.N0000 |
53.900 |
56.900 |
53.000 |
55.200 |
12 |
| 2019-03-14 |
ABAN.N0000 |
57.000 |
57.000 |
57.000 |
54.200 |
1 |
| 2019-03-13 |
ABAN.N0000 |
59.000 |
59.000 |
54.100 |
54.200 |
4 |
| 2019-03-12 |
ABAN.N0000 |
56.900 |
57.000 |
55.000 |
55.000 |
4 |