ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-09-11 |
ABAN.N0000 |
142.900 |
148.700 |
139.000 |
139.000 |
18 |
| 2015-09-10 |
ABAN.N0000 |
141.000 |
141.000 |
140.000 |
140.000 |
7 |
| 2015-09-09 |
ABAN.N0000 |
135.200 |
142.800 |
135.200 |
142.800 |
6 |
| 2015-09-08 |
ABAN.N0000 |
140.100 |
144.400 |
140.100 |
140.300 |
13 |
| 2015-09-07 |
ABAN.N0000 |
145.100 |
145.200 |
140.000 |
143.000 |
10 |
| 2015-09-04 |
ABAN.N0000 |
148.900 |
148.900 |
145.100 |
145.100 |
13 |
| 2015-09-03 |
ABAN.N0000 |
149.000 |
149.000 |
145.200 |
145.200 |
4 |
| 2015-09-02 |
ABAN.N0000 |
147.100 |
149.000 |
145.200 |
145.500 |
9 |
| 2015-09-01 |
ABAN.N0000 |
152.400 |
152.400 |
147.100 |
147.100 |
6 |
| 2015-08-31 |
ABAN.N0000 |
153.000 |
153.000 |
147.000 |
147.100 |
14 |
| 2015-08-28 |
ABAN.N0000 |
153.000 |
153.800 |
149.000 |
153.000 |
15 |
| 2015-08-27 |
ABAN.N0000 |
143.000 |
154.000 |
143.000 |
150.700 |
42 |
| 2015-08-26 |
ABAN.N0000 |
144.000 |
147.900 |
143.000 |
143.900 |
32 |
| 2015-08-25 |
ABAN.N0000 |
143.000 |
145.500 |
131.000 |
140.600 |
18 |
| 2015-08-24 |
ABAN.N0000 |
152.000 |
152.000 |
145.000 |
145.500 |
18 |
| 2015-08-21 |
ABAN.N0000 |
151.000 |
154.000 |
150.000 |
153.000 |
7 |
| 2015-08-20 |
ABAN.N0000 |
152.900 |
154.900 |
145.000 |
149.900 |
28 |
| 2015-08-19 |
ABAN.N0000 |
153.000 |
155.000 |
152.600 |
152.600 |
23 |
| 2015-08-18 |
ABAN.N0000 |
155.000 |
160.000 |
152.000 |
153.000 |
39 |
| 2015-08-17 |
ABAN.N0000 |
160.000 |
160.000 |
150.000 |
155.500 |
101 |