ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-11-05 |
ABAN.N0000 |
74.000 |
74.000 |
74.000 |
69.000 |
1 |
| 2018-11-02 |
ABAN.N0000 |
74.500 |
74.500 |
69.000 |
69.000 |
9 |
| 2018-11-01 |
ABAN.N0000 |
70.000 |
72.000 |
70.000 |
70.800 |
29 |
| 2018-10-31 |
ABAN.N0000 |
70.000 |
70.000 |
70.000 |
72.000 |
1 |
| 2018-10-29 |
ABAN.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
6 |
| 2018-10-25 |
ABAN.N0000 |
72.000 |
72.000 |
70.000 |
70.400 |
7 |
| 2018-10-23 |
ABAN.N0000 |
72.000 |
72.000 |
72.000 |
72.600 |
1 |
| 2018-10-22 |
ABAN.N0000 |
72.500 |
72.900 |
72.500 |
72.600 |
11 |
| 2018-10-18 |
ABAN.N0000 |
72.900 |
72.900 |
72.900 |
71.000 |
1 |
| 2018-10-17 |
ABAN.N0000 |
73.000 |
73.000 |
72.900 |
71.000 |
2 |
| 2018-10-16 |
ABAN.N0000 |
68.200 |
68.200 |
68.200 |
71.000 |
1 |
| 2018-10-15 |
ABAN.N0000 |
68.100 |
68.100 |
68.100 |
71.000 |
1 |
| 2018-10-12 |
ABAN.N0000 |
68.100 |
68.100 |
68.100 |
71.000 |
1 |
| 2018-10-10 |
ABAN.N0000 |
68.000 |
72.500 |
68.000 |
71.000 |
2 |
| 2018-10-08 |
ABAN.N0000 |
67.500 |
67.500 |
67.500 |
71.000 |
4 |
| 2018-10-04 |
ABAN.N0000 |
73.800 |
73.800 |
73.800 |
71.000 |
2 |
| 2018-10-03 |
ABAN.N0000 |
76.700 |
76.700 |
76.700 |
71.000 |
1 |
| 2018-10-02 |
ABAN.N0000 |
72.000 |
72.000 |
72.000 |
71.000 |
2 |
| 2018-09-28 |
ABAN.N0000 |
66.200 |
66.200 |
66.200 |
71.000 |
1 |
| 2018-09-21 |
ABAN.N0000 |
74.000 |
74.000 |
74.000 |
71.000 |
1 |