ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |