ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-10-12 |
ABAN.N0000 |
148.000 |
148.000 |
146.000 |
146.000 |
9 |
| 2015-10-09 |
ABAN.N0000 |
148.000 |
150.000 |
147.900 |
148.200 |
11 |
| 2015-10-08 |
ABAN.N0000 |
142.000 |
150.000 |
140.000 |
145.400 |
25 |
| 2015-10-07 |
ABAN.N0000 |
144.900 |
144.900 |
142.800 |
144.800 |
3 |
| 2015-10-06 |
ABAN.N0000 |
141.000 |
145.000 |
140.000 |
140.700 |
21 |
| 2015-10-05 |
ABAN.N0000 |
141.900 |
142.000 |
139.100 |
139.900 |
6 |
| 2015-10-02 |
ABAN.N0000 |
139.900 |
142.000 |
139.900 |
142.000 |
4 |
| 2015-10-01 |
ABAN.N0000 |
141.500 |
141.500 |
138.000 |
140.000 |
7 |
| 2015-09-30 |
ABAN.N0000 |
143.000 |
143.000 |
136.100 |
137.800 |
16 |
| 2015-09-29 |
ABAN.N0000 |
138.200 |
140.000 |
136.100 |
139.000 |
16 |
| 2015-09-28 |
ABAN.N0000 |
142.000 |
144.100 |
138.200 |
138.300 |
9 |
| 2015-09-25 |
ABAN.N0000 |
142.500 |
144.200 |
140.000 |
143.600 |
17 |
| 2015-09-23 |
ABAN.N0000 |
141.000 |
145.000 |
141.000 |
143.700 |
22 |
| 2015-09-22 |
ABAN.N0000 |
141.900 |
145.400 |
141.900 |
144.600 |
21 |
| 2015-09-21 |
ABAN.N0000 |
142.500 |
142.500 |
137.000 |
137.200 |
16 |
| 2015-09-18 |
ABAN.N0000 |
145.400 |
145.400 |
140.000 |
140.000 |
3 |
| 2015-09-17 |
ABAN.N0000 |
140.300 |
145.400 |
136.600 |
139.700 |
14 |
| 2015-09-16 |
ABAN.N0000 |
140.200 |
140.200 |
140.100 |
140.200 |
3 |
| 2015-09-15 |
ABAN.N0000 |
145.000 |
148.000 |
145.000 |
145.000 |
15 |
| 2015-09-14 |
ABAN.N0000 |
146.000 |
146.000 |
146.000 |
139.000 |
1 |