Stock Quote for LSE, ABB - ABBEY PROTECTION PLC ORD GBP0.01

ABB

ABBEY PROTECTION PLC ORD GBP0.01

11/20/2009

LAST: 73.50	CHANGE: 0.53	OPEN: 74.50	HIGH: 74.50	ASK: 0.00	VOLUME: 870
LAST: 73.50	CHANGE(%): 0.72	PREV: 74.03	LOW: 73.50	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	74.50	74.50	73.50	73.50	870
11/19/09	74.50	74.50	74.03	74.03	1,000
11/18/09	75.00	75.00	75.00	75.00	0
11/17/09	75.00	75.00	75.00	75.00	0
11/16/09	75.00	75.00	75.00	75.00	0
11/13/09	75.00	75.00	75.00	75.00	0
11/12/09	72.75	72.78	72.75	72.78	15,000
11/11/09	72.75	72.78	72.00	72.75	0
11/10/09	73.00	73.00	72.00	72.78	15,425
11/09/09	72.50	72.50	72.50	72.50	0
11/06/09	72.50	72.50	72.50	72.50	0
11/05/09	72.50	72.50	72.00	72.00	2,791
11/04/09	72.25	72.78	72.25	72.78	6,869
11/03/09	71.75	72.25	71.50	72.25	56,428
11/02/09	71.75	71.75	71.64	71.75	0
10/30/09	71.75	71.75	71.64	71.75	23,631
10/29/09	71.75	71.75	71.50	71.64	5,135
10/28/09	72.25	72.25	71.50	71.50	11,484
10/27/09	72.00	72.25	71.00	72.25	158,163
10/26/09	72.00	72.00	70.00	71.00	12,868

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist