ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-12-10 |
ABAN.N0000 |
60.100 |
60.100 |
60.000 |
60.000 |
2 |
| 2018-12-07 |
ABAN.N0000 |
57.200 |
60.200 |
57.200 |
57.200 |
3 |
| 2018-12-06 |
ABAN.N0000 |
60.800 |
60.900 |
60.700 |
60.700 |
7 |
| 2018-12-05 |
ABAN.N0000 |
60.800 |
60.800 |
60.800 |
60.800 |
2 |
| 2018-12-04 |
ABAN.N0000 |
58.900 |
60.800 |
58.700 |
59.100 |
15 |
| 2018-12-03 |
ABAN.N0000 |
59.900 |
59.900 |
57.800 |
58.800 |
7 |
| 2018-11-30 |
ABAN.N0000 |
60.900 |
61.000 |
55.000 |
55.800 |
124 |
| 2018-11-29 |
ABAN.N0000 |
62.900 |
64.100 |
58.000 |
58.600 |
46 |
| 2018-11-28 |
ABAN.N0000 |
64.500 |
64.500 |
60.000 |
60.100 |
14 |
| 2018-11-27 |
ABAN.N0000 |
61.100 |
64.500 |
61.000 |
61.200 |
22 |
| 2018-11-26 |
ABAN.N0000 |
65.500 |
65.800 |
61.000 |
64.300 |
8 |
| 2018-11-23 |
ABAN.N0000 |
70.000 |
70.000 |
60.000 |
60.600 |
31 |
| 2018-11-21 |
ABAN.N0000 |
69.000 |
69.000 |
69.000 |
69.500 |
1 |
| 2018-11-16 |
ABAN.N0000 |
69.000 |
70.000 |
69.000 |
69.500 |
3 |
| 2018-11-15 |
ABAN.N0000 |
72.900 |
72.900 |
72.900 |
70.000 |
1 |
| 2018-11-13 |
ABAN.N0000 |
70.100 |
70.700 |
70.000 |
70.000 |
3 |
| 2018-11-12 |
ABAN.N0000 |
70.300 |
70.300 |
70.300 |
70.300 |
1 |
| 2018-11-09 |
ABAN.N0000 |
72.000 |
73.900 |
72.000 |
69.200 |
2 |
| 2018-11-08 |
ABAN.N0000 |
73.900 |
73.900 |
73.900 |
69.200 |
1 |
| 2018-11-07 |
ABAN.N0000 |
70.000 |
70.000 |
69.000 |
69.200 |
7 |