ABAL.L Share History

ABAL.L Share Price history. The following table shows end-of-day data ABAL historical share prices for ABAL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ABAL.L
Share Price ABAL.L
Charts ABAL.L
Trades ABAL.L
History Compare
ABAL.L ABAL.L
Share News ABAL.L
RNS ABAL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-08-16	0.85	0.85	0.85	0.85	0
2019-08-05	0.68	0.90	0.65	0.85	1,760,684
2019-08-02	0.65	0.88	0.58	0.68	5,428,370
2019-08-01	0.73	0.73	0.63	0.65	1,423,335
2019-07-31	0.73	0.73	0.73	0.73	511,365
2019-07-30	0.80	0.80	0.73	0.73	441,938
2019-07-29	0.88	0.88	0.78	0.80	361,130
2019-07-26	0.73	0.88	0.73	0.88	1,956,268
2019-07-25	0.73	0.73	0.73	0.73	105,164
2019-07-24	0.73	0.73	0.73	0.73	84,979
2019-07-23	0.73	0.73	0.73	0.73	0
2019-07-22	0.78	0.78	0.70	0.73	255,530
2019-07-19	0.78	0.78	0.78	0.78	180,909
2019-07-18	0.78	0.78	0.78	0.78	408,402
2019-07-17	0.80	0.82	0.82	0.78	2,497,146
2019-07-16	0.80	0.80	0.80	0.80	0
2019-07-15	0.80	0.80	0.80	0.80	175,375
2019-07-12	0.80	0.80	0.80	0.80	110,146
2019-07-11	0.83	0.83	0.80	0.80	50,000
2019-07-10	0.83	0.83	0.83	0.83	396,049
2019-07-09	0.83	0.83	0.83	0.83	359,813
2019-07-08	0.83	0.83	0.83	0.83	170,000
2019-07-05	0.83	0.83	0.83	0.83	65
2019-07-04	0.83	0.83	0.83	0.83	60,070
2019-07-03	0.83	0.83	0.83	0.83	584,764
2019-07-02	0.83	0.83	0.83	0.83	35,374
2019-07-01	0.83	0.83	0.83	0.83	145,414
2019-06-28	0.83	0.83	0.83	0.83	0
2019-06-27	0.83	0.83	0.83	0.83	0
2019-06-26	0.83	0.83	0.83	0.83	220,207
2019-06-25	0.83	0.83	0.83	0.83	310,665
2019-06-24	0.73	0.90	0.73	0.83	5,995,026
2019-06-21	0.80	0.80	0.73	0.80	635,160
2019-06-20	0.80	0.80	0.80	0.80	200,000
2019-06-19	0.80	0.80	0.80	0.80	191,800
2019-06-18	0.80	0.80	0.80	0.80	283,031
2019-06-17	0.80	0.80	0.80	0.80	1,575,886
2019-06-14	0.80	0.80	0.75	0.80	1,500
2019-06-13	0.80	0.80	0.80	0.80	1,062
2019-06-12	0.80	0.80	0.80	0.80	0
2019-06-11	0.80	0.80	0.80	0.80	0
2019-06-10	0.80	0.80	0.80	0.80	610,546
2019-06-07	0.73	0.80	0.73	0.80	632,209
2019-06-06	0.78	0.78	0.73	0.73	2,906,025
2019-06-05	0.78	0.78	0.78	0.78	125,499
2019-06-04	0.78	0.78	0.78	0.78	505,188
2019-06-03	0.78	0.78	0.78	0.78	5,000
2019-05-31	0.78	0.78	0.78	0.78	678,302
2019-05-30	0.78	0.78	0.78	0.78	220,568
2019-05-29	0.80	0.80	0.78	0.78	708,221
2019-05-28	0.72	0.85	0.72	0.80	1,795,202
2019-05-24	0.78	0.78	0.72	0.72	1,707,071
2019-05-23	0.78	0.78	0.78	0.78	54,919
2019-05-22	0.78	0.78	0.78	0.78	796,493
2019-05-21	0.78	0.78	0.78	0.78	35,179
2019-05-20	0.78	0.85	0.78	0.78	4,087,893
2019-05-17	0.80	0.80	0.78	0.78	1,390,550
2019-05-16	0.80	0.80	0.78	0.80	1,756,870
2019-05-15	0.85	0.85	0.78	0.80	2,164,296
2019-05-14	0.88	0.88	0.78	0.85	3,717,465
2019-05-13	0.88	0.88	0.88	0.88	509,236
2019-05-10	0.95	0.92	0.92	0.88	2,716,868
2019-05-09	1.03	1.03	0.95	0.95	2,656,889
2019-05-08	1.10	1.00	1.00	1.03	10,533,141
2019-05-07	0.90	1.15	0.90	1.10	14,785,286

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131