ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-07-05 |
ABAN.N0000 |
77.000 |
77.000 |
76.100 |
77.000 |
3 |
| 2018-07-04 |
ABAN.N0000 |
77.000 |
77.000 |
77.000 |
77.000 |
1 |
| 2018-07-02 |
ABAN.N0000 |
75.900 |
80.000 |
75.900 |
77.000 |
2 |
| 2018-06-29 |
ABAN.N0000 |
77.100 |
77.100 |
75.000 |
77.000 |
11 |
| 2018-06-26 |
ABAN.N0000 |
79.000 |
79.000 |
78.000 |
78.100 |
6 |
| 2018-06-22 |
ABAN.N0000 |
79.100 |
79.100 |
79.000 |
79.000 |
12 |
| 2018-06-21 |
ABAN.N0000 |
79.500 |
79.500 |
79.500 |
79.500 |
2 |
| 2018-06-20 |
ABAN.N0000 |
78.100 |
78.100 |
78.000 |
78.000 |
2 |
| 2018-06-12 |
ABAN.N0000 |
87.000 |
89.500 |
86.000 |
88.900 |
15 |
| 2018-06-08 |
ABAN.N0000 |
83.500 |
83.500 |
81.500 |
81.500 |
6 |
| 2018-06-07 |
ABAN.N0000 |
83.500 |
83.500 |
83.500 |
83.600 |
1 |
| 2018-06-06 |
ABAN.N0000 |
83.500 |
84.000 |
83.500 |
83.600 |
5 |
| 2018-06-04 |
ABAN.N0000 |
83.500 |
83.500 |
83.500 |
83.500 |
1 |
| 2018-06-01 |
ABAN.N0000 |
83.100 |
84.000 |
83.100 |
84.000 |
5 |
| 2018-05-30 |
ABAN.N0000 |
84.000 |
86.000 |
83.000 |
86.000 |
7 |
| 2018-05-25 |
ABAN.N0000 |
84.000 |
84.000 |
84.000 |
84.000 |
5 |
| 2018-05-24 |
ABAN.N0000 |
83.000 |
84.000 |
83.000 |
84.000 |
7 |
| 2018-05-23 |
ABAN.N0000 |
83.000 |
84.000 |
82.800 |
82.900 |
3 |
| 2018-05-18 |
ABAN.N0000 |
81.600 |
81.600 |
81.500 |
85.000 |
3 |
| 2018-05-17 |
ABAN.N0000 |
85.100 |
85.100 |
85.000 |
85.000 |
17 |