ABANS ELECTRICALS PLC (ABAN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-03-11 |
ABAN.N0000 |
58.800 |
61.000 |
55.000 |
58.900 |
9 |
2019-03-08 |
ABAN.N0000 |
54.400 |
54.400 |
54.000 |
57.600 |
7 |
2019-03-07 |
ABAN.N0000 |
58.900 |
59.000 |
54.400 |
57.600 |
3 |
2019-03-05 |
ABAN.N0000 |
53.600 |
59.000 |
53.600 |
57.600 |
4 |
2019-03-01 |
ABAN.N0000 |
56.000 |
58.500 |
56.000 |
57.600 |
6 |
2019-02-28 |
ABAN.N0000 |
54.000 |
59.000 |
54.000 |
57.500 |
3 |
2019-02-27 |
ABAN.N0000 |
54.000 |
54.000 |
54.000 |
57.500 |
1 |
2019-02-22 |
ABAN.N0000 |
57.900 |
57.900 |
57.400 |
57.500 |
5 |
2019-02-21 |
ABAN.N0000 |
53.000 |
57.900 |
53.000 |
58.100 |
2 |
2019-02-20 |
ABAN.N0000 |
58.100 |
58.100 |
58.100 |
58.100 |
1 |
2019-02-15 |
ABAN.N0000 |
59.000 |
59.000 |
59.000 |
58.100 |
8 |
2019-02-12 |
ABAN.N0000 |
59.000 |
59.000 |
56.900 |
58.100 |
6 |
2019-02-11 |
ABAN.N0000 |
59.500 |
60.000 |
59.500 |
59.600 |
3 |
2019-02-08 |
ABAN.N0000 |
59.600 |
60.100 |
59.500 |
59.600 |
6 |
2019-02-07 |
ABAN.N0000 |
62.400 |
62.400 |
60.100 |
63.000 |
4 |
2019-02-06 |
ABAN.N0000 |
56.800 |
64.000 |
56.800 |
63.000 |
10 |
2019-02-05 |
ABAN.N0000 |
58.600 |
60.000 |
58.600 |
59.100 |
5 |
2019-02-01 |
ABAN.N0000 |
58.600 |
58.600 |
58.600 |
57.800 |
3 |
2019-01-31 |
ABAN.N0000 |
57.800 |
58.000 |
56.600 |
57.800 |
3 |
2019-01-30 |
ABAN.N0000 |
57.800 |
57.800 |
57.000 |
57.800 |
2 |