Monday, 20 May 2013
Abano Healthcare Group Limited Ordinary Shares
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 20/05 17:00 | 5.750 | 45 | 5.620 | 5.750 |
| 20/05 15:01 | 5.700 | 11,545 | 5.620 | 5.750 |
| 20/05 12:28 | 5.750 | 243 | 5.700 | 5.750 |
| 20/05 12:19 | 5.750 | 177 | 5.700 | 5.750 |
| 20/05 11:00 | 5.750 | 4,823 | 5.750 | 5.800 |
| 20/05 11:00 | 5.750 | 177 | 5.750 | 5.800 |
| 20/05 10:45 | 5.750 | 1,030 | 5.750 | 5.800 |
| Date | Open | High | Low | Close | Volume |
|---|
| 20/05/13 | 5.750 | 5.750 | 5.700 | 5.700 | 18,040 |
| 17/05/13 | 5.730 | 5.730 | 5.730 | 5.730 | 8,000 |
| 16/05/13 | 5.810 | 5.810 | 5.750 | 5.750 | 17,660 |
| 15/05/13 | 5.880 | 5.890 | 5.880 | 5.880 | 5,083 |
| 14/05/13 | 5.990 | 5.990 | 5.950 | 5.950 | 7,800 |
| 13/05/13 | 5.910 | 6.000 | 5.840 | 6.000 | 14,327 |
| 10/05/13 | 6.040 | 6.050 | 5.900 | 6.000 | 18,034 |
| 09/05/13 | 6.050 | 6.050 | 6.030 | 6.040 | 17,004 |
| 08/05/13 | 6.000 | 6.050 | 6.000 | 6.050 | 4,917 |
| 07/05/13 | 5.800 | 6.000 | 5.800 | 6.000 | 20,750 |
| 06/05/13 | 5.650 | 5.800 | 5.650 | 5.800 | 8,541 |
| 03/05/13 | 5.560 | 5.750 | 5.560 | 5.650 | 13,600 |
| 02/05/13 | 5.580 | 5.580 | 5.580 | 5.580 | 14,639 |
| 01/05/13 | 5.590 | 5.600 | 5.590 | 5.590 | 8,810 |
| 30/04/13 | 5.590 | 5.590 | 5.500 | 5.580 | 10,900 |
| 29/04/13 | 5.600 | 5.600 | 5.590 | 5.600 | 26,128 |
| 26/04/13 | 5.610 | 5.610 | 5.550 | 5.600 | 17,461 |
| 24/04/13 | 5.810 | 5.810 | 5.700 | 5.700 | 15,546 |
| 23/04/13 | 6.050 | 6.050 | 5.900 | 5.900 | 5,584 |
| 22/04/13 | 5.950 | 6.050 | 5.950 | 6.050 | 10,713 |
| 19/04/13 | 6.050 | 6.050 | 5.950 | 6.000 | 15,818 |
| 18/04/13 | 6.100 | 6.100 | 6.090 | 6.100 | 2,235 |
| 17/04/13 | 6.120 | 6.120 | 6.120 | 6.120 | 9,935 |
| 16/04/13 | 6.120 | 6.130 | 6.120 | 6.120 | 1,269 |
| 15/04/13 | 6.200 | 6.200 | 6.160 | 6.160 | 3,149 |
| 12/04/13 | 6.200 | 6.200 | 6.200 | 6.200 | 1,691 |
| 11/04/13 | 6.200 | 6.200 | 6.130 | 6.150 | 4,043 |
| 10/04/13 | 6.200 | 6.200 | 6.120 | 6.200 | 6,410 |
| 09/04/13 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 |
| 08/04/13 | 6.200 | 6.200 | 6.200 | 6.200 | 7,610 |
| 05/04/13 | 6.200 | 6.200 | 6.100 | 6.200 | 4,473 |
| 04/04/13 | 6.300 | 6.300 | 6.200 | 6.200 | 6,087 |
| 03/04/13 | 6.320 | 6.350 | 6.320 | 6.350 | 6,990 |
| 02/04/13 | 6.320 | 6.320 | 6.250 | 6.320 | 16,743 |
| 28/03/13 | 6.360 | 6.360 | 6.320 | 6.320 | 5,264 |
| 27/03/13 | 6.400 | 6.400 | 6.320 | 6.360 | 15,166 |
| 26/03/13 | 6.600 | 6.800 | 6.600 | 6.700 | 68,242 |
| 25/03/13 | 6.550 | 6.550 | 6.530 | 6.550 | 1,441 |
| 22/03/13 | 6.500 | 6.500 | 6.500 | 6.500 | 5,635 |
| 21/03/13 | 6.520 | 6.550 | 6.520 | 6.550 | 957 |