ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-06-07 |
ABAN.N0000 |
52.600 |
52.600 |
50.000 |
50.000 |
6 |
| 2019-06-06 |
ABAN.N0000 |
50.000 |
52.600 |
50.000 |
50.000 |
5 |
| 2019-06-04 |
ABAN.N0000 |
50.000 |
50.000 |
50.000 |
51.000 |
1 |
| 2019-06-03 |
ABAN.N0000 |
52.900 |
52.900 |
51.000 |
51.000 |
2 |
| 2019-05-31 |
ABAN.N0000 |
49.900 |
51.800 |
49.900 |
50.000 |
11 |
| 2019-05-30 |
ABAN.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
2 |
| 2019-05-29 |
ABAN.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
4 |
| 2019-05-28 |
ABAN.N0000 |
49.200 |
49.300 |
49.000 |
49.000 |
17 |
| 2019-05-27 |
ABAN.N0000 |
49.500 |
51.700 |
49.000 |
49.000 |
7 |
| 2019-05-24 |
ABAN.N0000 |
50.000 |
52.100 |
50.000 |
50.000 |
5 |
| 2019-05-23 |
ABAN.N0000 |
50.000 |
50.000 |
50.000 |
52.500 |
3 |
| 2019-05-22 |
ABAN.N0000 |
51.700 |
52.900 |
51.700 |
52.500 |
8 |
| 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 |