ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-08-14 |
ABAN.N0000 |
151.900 |
164.900 |
151.900 |
162.600 |
180 |
| 2015-08-13 |
ABAN.N0000 |
158.500 |
158.900 |
153.700 |
155.700 |
64 |
| 2015-08-12 |
ABAN.N0000 |
158.000 |
162.000 |
153.100 |
154.300 |
67 |
| 2015-08-11 |
ABAN.N0000 |
146.500 |
163.500 |
146.500 |
158.700 |
355 |
| 2015-08-10 |
ABAN.N0000 |
141.000 |
147.400 |
141.000 |
146.500 |
118 |
| 2015-08-07 |
ABAN.N0000 |
141.000 |
143.400 |
139.000 |
140.700 |
43 |
| 2015-08-06 |
ABAN.N0000 |
141.000 |
143.700 |
141.000 |
141.800 |
125 |
| 2015-08-05 |
ABAN.N0000 |
134.000 |
140.000 |
134.000 |
138.500 |
87 |
| 2015-08-04 |
ABAN.N0000 |
132.500 |
134.000 |
132.000 |
132.000 |
10 |
| 2015-08-03 |
ABAN.N0000 |
136.400 |
136.400 |
134.000 |
135.200 |
4 |
| 2015-07-30 |
ABAN.N0000 |
132.100 |
137.900 |
132.100 |
135.200 |
51 |
| 2015-07-29 |
ABAN.N0000 |
132.000 |
138.000 |
130.000 |
135.200 |
96 |
| 2015-07-28 |
ABAN.N0000 |
132.900 |
134.000 |
130.000 |
130.400 |
68 |
| 2015-07-27 |
ABAN.N0000 |
133.900 |
133.900 |
130.000 |
131.800 |
80 |
| 2015-07-24 |
ABAN.N0000 |
129.000 |
137.000 |
129.000 |
133.700 |
259 |
| 2015-07-23 |
ABAN.N0000 |
127.000 |
129.500 |
127.000 |
128.700 |
69 |
| 2015-07-22 |
ABAN.N0000 |
123.000 |
127.000 |
120.300 |
126.000 |
69 |
| 2015-07-21 |
ABAN.N0000 |
120.000 |
122.900 |
120.000 |
120.000 |
6 |
| 2015-07-20 |
ABAN.N0000 |
124.900 |
124.900 |
121.200 |
122.000 |
10 |
| 2015-07-17 |
ABAN.N0000 |
123.800 |
123.800 |
121.000 |
121.000 |
6 |