ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-01-10 |
ABAN.N0000 |
58.000 |
58.000 |
56.500 |
56.500 |
2 |
| 2019-01-09 |
ABAN.N0000 |
57.000 |
57.000 |
57.000 |
57.000 |
4 |
| 2019-01-08 |
ABAN.N0000 |
56.500 |
57.000 |
56.000 |
56.000 |
6 |
| 2019-01-07 |
ABAN.N0000 |
57.100 |
57.500 |
56.000 |
56.800 |
22 |
| 2019-01-04 |
ABAN.N0000 |
58.100 |
58.100 |
57.000 |
57.100 |
9 |
| 2019-01-02 |
ABAN.N0000 |
58.100 |
58.100 |
58.100 |
58.100 |
9 |
| 2018-12-31 |
ABAN.N0000 |
56.100 |
58.000 |
56.100 |
57.700 |
26 |
| 2018-12-21 |
ABAN.N0000 |
58.300 |
60.000 |
58.300 |
58.300 |
3 |
| 2018-12-17 |
ABAN.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
4 |
| 2018-12-14 |
ABAN.N0000 |
58.200 |
58.200 |
58.200 |
60.500 |
1 |
| 2018-12-13 |
ABAN.N0000 |
60.000 |
60.000 |
60.000 |
60.500 |
3 |
| 2018-12-11 |
ABAN.N0000 |
60.500 |
60.500 |
60.400 |
60.500 |
5 |
| 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 |