ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-03-18 |
ABAN.N0000 |
109.000 |
109.000 |
109.000 |
109.000 |
2 |
| 2016-03-17 |
ABAN.N0000 |
114.500 |
114.500 |
112.000 |
112.600 |
6 |
| 2016-03-16 |
ABAN.N0000 |
108.500 |
115.000 |
108.500 |
111.100 |
35 |
| 2016-03-15 |
ABAN.N0000 |
106.900 |
106.900 |
106.900 |
106.900 |
1 |
| 2016-03-14 |
ABAN.N0000 |
107.000 |
107.000 |
106.000 |
106.600 |
9 |
| 2016-03-11 |
ABAN.N0000 |
110.000 |
110.000 |
105.100 |
108.500 |
18 |
| 2016-03-10 |
ABAN.N0000 |
100.100 |
110.000 |
100.100 |
108.600 |
25 |
| 2016-03-09 |
ABAN.N0000 |
106.100 |
106.100 |
95.600 |
103.100 |
38 |
| 2016-03-08 |
ABAN.N0000 |
108.100 |
108.100 |
101.000 |
102.800 |
23 |
| 2016-03-04 |
ABAN.N0000 |
110.000 |
110.000 |
108.100 |
108.100 |
7 |
| 2016-03-03 |
ABAN.N0000 |
110.000 |
110.000 |
109.800 |
110.000 |
6 |
| 2016-03-02 |
ABAN.N0000 |
111.100 |
111.100 |
110.000 |
110.100 |
17 |
| 2016-03-01 |
ABAN.N0000 |
112.000 |
116.000 |
112.000 |
116.000 |
3 |
| 2016-02-29 |
ABAN.N0000 |
113.500 |
113.500 |
112.000 |
112.000 |
8 |
| 2016-02-25 |
ABAN.N0000 |
116.100 |
116.100 |
115.300 |
116.500 |
2 |
| 2016-02-24 |
ABAN.N0000 |
117.000 |
117.000 |
116.500 |
116.500 |
6 |
| 2016-02-23 |
ABAN.N0000 |
117.000 |
119.000 |
116.600 |
117.000 |
9 |
| 2016-02-19 |
ABAN.N0000 |
120.900 |
120.900 |
120.900 |
120.900 |
3 |
| 2016-02-18 |
ABAN.N0000 |
117.500 |
121.900 |
117.000 |
119.800 |
44 |
| 2016-02-17 |
ABAN.N0000 |
117.000 |
119.000 |
117.000 |
118.600 |
11 |