Friday, 29 March 2024
Abano Healthcare Group Limited Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 9.700 | 9.700 | 9.600 | 9.600 | 3,821 |
05/02/18 | 9.750 | 9.750 | 9.700 | 9.700 | 11,026 |
02/02/18 | 9.770 | 9.800 | 9.760 | 9.760 | 47,587 |
01/02/18 | 9.750 | 9.750 | 9.750 | 9.750 | 1,652 |
31/01/18 | 9.850 | 9.850 | 9.750 | 9.750 | 626,292 |
30/01/18 | 9.850 | 9.850 | 9.800 | 9.800 | 9,857 |
29/01/18 | 9.850 | 9.850 | 9.850 | 9.850 | 7,000 |
26/01/18 | 9.880 | 9.880 | 9.880 | 9.880 | 12,084 |
25/01/18 | 9.800 | 9.830 | 9.800 | 9.830 | 2,249 |
24/01/18 | 9.750 | 9.750 | 9.750 | 9.750 | 3,341 |
23/01/18 | 9.750 | 9.750 | 9.750 | 9.750 | 7,771 |
22/01/18 | 9.750 | 9.750 | 9.750 | 9.750 | 1,491 |
19/01/18 | 9.850 | 9.850 | 9.750 | 9.750 | 11,688 |
18/01/18 | 9.870 | 9.880 | 9.820 | 9.820 | 5,395 |
17/01/18 | 9.940 | 9.940 | 9.880 | 9.880 | 17,720 |
16/01/18 | 9.890 | 9.940 | 9.890 | 9.910 | 36,877 |
15/01/18 | 9.880 | 9.890 | 9.880 | 9.890 | 3,778 |
12/01/18 | 9.900 | 9.900 | 9.870 | 9.880 | 9,182 |
11/01/18 | 9.850 | 9.900 | 9.850 | 9.900 | 7,320 |
10/01/18 | 9.950 | 9.950 | 9.850 | 9.850 | 29,175 |
09/01/18 | 9.910 | 9.950 | 9.900 | 9.950 | 6,747 |
08/01/18 | 9.900 | 9.950 | 9.900 | 9.950 | 7,672 |
05/01/18 | 9.940 | 9.980 | 9.900 | 9.900 | 5,140 |
04/01/18 | 9.980 | 9.980 | 9.910 | 9.910 | 11,337 |
03/01/18 | 9.970 | 9.980 | 9.970 | 9.980 | 18,550 |
29/12/17 | 9.900 | 10.000 | 9.900 | 10.000 | 2,320 |
28/12/17 | 10.100 | 10.100 | 9.900 | 9.900 | 5,759 |
27/12/17 | 9.90 | 10.15 | 9.90 | 10.15 | 13,812 |
22/12/17 | 9.820 | 9.820 | 9.820 | 9.820 | 236 |
21/12/17 | 9.950 | 9.950 | 9.800 | 9.810 | 26,578 |
20/12/17 | 10.180 | 10.190 | 9.950 | 9.950 | 87,471 |
19/12/17 | 10.100 | 10.100 | 10.000 | 10.000 | 9,387 |
18/12/17 | 10.00 | 10.20 | 10.00 | 10.11 | 11,232 |
15/12/17 | 9.700 | 9.750 | 9.700 | 9.750 | 9,536 |
14/12/17 | 9.700 | 9.700 | 9.680 | 9.700 | 7,575 |
13/12/17 | 9.660 | 9.700 | 9.660 | 9.700 | 19,842 |
12/12/17 | 9.650 | 9.650 | 9.650 | 9.650 | 20,598 |
11/12/17 | 9.700 | 9.700 | 9.700 | 9.700 | 3,684 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |