Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
ESBL	2020-02-28	9.39	9.39	9.00	9.11	4000
ESBL	2020-02-27	8.98	9.30	8.69	9.30	25000
ESBL	2020-02-26	10.19	10.19	9.21	9.51	27500
ESBL	2020-02-25	9.44	9.69	9.39	9.56	4500
ESBL	2020-02-24	9.50	9.50	9.30	9.35	17500
ESBL	2020-02-20	10.14	10.14	9.80	9.86	19000
ESBL	2020-02-19	9.89	9.94	9.71	9.89	14500
ESBL	2020-02-18	9.51	9.89	9.51	9.86	4000
ESBL	2020-02-17	10.00	10.48	9.50	9.56	8000
ESBL	2020-02-14	9.39	9.86	9.35	9.67	8500
ESBL	2020-02-13	10.00	10.00	9.39	9.46	6000
ESBL	2020-02-12	9.39	9.89	9.39	9.72	41000
ESBL	2020-02-11	9.21	9.50	8.94	9.50	35000
ESBL	2020-02-10	9.60	9.75	9.10	9.14	112500
ESBL	2020-02-07	9.85	10.93	9.60	9.84	31000
ESBL	2020-02-06	10.55	10.80	10.39	10.39	24500
ESBL	2020-02-04	10.35	10.69	10.35	10.55	26000
ESBL	2020-02-03	10.40	10.47	9.89	10.19	110500
ESBL	2020-01-31	10.98	11.00	10.89	10.89	32500
ESBL	2020-01-30	11.00	11.18	10.89	10.94	7000
ESBL	2020-01-29	11.00	11.00	10.77	10.82	24500
ESBL	2020-01-28	10.60	11.27	10.60	11.00	14000
ESBL	2020-01-27	11.05	11.50	11.05	11.11	81500
ESBL	2020-01-24	10.84	11.19	10.51	11.00	30000
ESBL	2020-01-23	11.25	11.25	10.77	10.85	114000
ESBL	2020-01-22	11.35	11.35	10.90	10.90	24500
ESBL	2020-01-21	11.50	11.50	11.00	11.19	101500
ESBL	2020-01-20	11.35	11.68	11.21	11.26	43000
ESBL	2020-01-17	11.51	11.85	11.35	11.56	18500
ESBL	2020-01-16	11.43	11.80	11.25	11.51	63000
ESBL	2020-01-15	11.69	11.89	11.52	11.61	58000
ESBL	2020-01-14	11.82	12.25	11.56	11.81	261500
ESBL	2020-01-13	12.67	12.68	11.50	11.56	157000
ESBL	2020-01-10	12.68	12.68	11.89	12.14	109000
ESBL	2020-01-09	12.00	12.43	11.84	12.39	263500
ESBL	2020-01-08	11.31	11.75	11.00	11.43	147500
ESBL	2020-01-07	11.05	12.22	11.05	11.89	149500
ESBL	2020-01-06	11.50	11.50	11.14	11.22	215500
ESBL	2020-01-03	12.97	12.97	12.00	12.03	385000
ESBL	2020-01-02	11.31	12.39	11.31	12.39	590000
ESBL	2020-01-01	10.68	11.39	10.68	11.39	265000
ESBL	2019-12-31	10.69	10.69	10.39	10.39	96000
ESBL	2019-12-30	10.80	11.05	10.39	10.50	136500
ESBL	2019-12-27	11.43	11.55	10.10	10.64	154000
ESBL	2019-12-26	10.68	10.75	10.19	10.71	93000
ESBL	2019-12-24	10.01	10.38	9.89	10.35	180500
ESBL	2019-12-23	10.30	10.88	10.01	10.07	129000
ESBL	2019-12-20	10.15	10.88	10.15	10.31	8000
ESBL	2019-12-19	11.06	11.48	10.30	10.51	152000
ESBL	2019-12-18	11.26	11.69	11.05	11.15	157500
ESBL	2019-12-17	11.75	12.48	11.23	11.51	376000
ESBL	2019-12-16	12.00	12.05	11.85	11.89	394500
ESBL	2019-12-13	11.98	12.25	11.84	12.06	263000
ESBL	2019-12-12	12.39	12.50	11.50	11.90	242000
ESBL	2019-12-11	12.39	13.00	12.10	12.18	164000
ESBL	2019-12-10	12.60	12.75	12.40	12.48	157000
ESBL	2019-12-09	12.80	13.39	12.44	12.71	450000
ESBL	2019-12-06	12.19	13.00	12.19	12.51	555000
ESBL	2019-12-05	13.39	13.50	12.32	12.48	512500
ESBL	2019-12-04	13.64	13.85	13.11	13.32	785000
ESBL	2019-12-03	13.19	14.15	13.19	14.09	1029500
ESBL	2019-12-02	12.69	13.30	12.60	13.15	593500
ESBL	2019-11-29	13.44	13.89	12.98	13.02	332500
ESBL	2019-11-28	13.10	13.85	13.10	13.44	616000
ESBL	2019-11-27	13.00	13.39	12.60	13.25	280000
ESBL	2019-11-26	13.48	14.00	12.32	13.13	1094500
ESBL	2019-11-25	12.26	13.38	12.19	13.32	638000
ESBL	2019-11-22	11.25	12.50	11.25	12.38	180500
ESBL	2019-11-21	12.14	12.55	11.52	11.71	344000
ESBL	2019-11-20	12.69	13.09	12.35	12.52	673500
ESBL	2019-11-19	12.71	12.71	12.00	12.69	1922500
ESBL	2019-11-18	11.71	11.71	11.35	11.71	1709000
ESBL	2019-11-15	9.69	10.71	9.65	10.71	690000
ESBL	2019-11-14	9.64	9.98	9.64	9.71	106500
ESBL	2019-11-13	9.69	9.80	9.60	9.64	29000
ESBL	2019-11-12	10.36	10.36	9.50	9.60	234000
ESBL	2019-11-11	9.60	9.85	9.60	9.67	10000
ESBL	2019-11-08	9.55	9.61	9.50	9.61	26500
ESBL	2019-11-07	9.38	9.60	9.38	9.55	12000
ESBL	2019-11-06	9.14	9.86	9.14	9.40	35000
ESBL	2019-11-05	9.35	9.69	9.30	9.47	46500
ESBL	2019-11-04	9.88	9.88	9.00	9.44	106500
ESBL	2019-11-01	9.60	9.60	9.43	9.47	9000
ESBL	2019-10-31	9.60	9.78	9.50	9.60	86000
ESBL	2019-10-30	9.97	9.98	9.60	9.71	11000
ESBL	2019-10-29	9.80	10.00	9.51	9.89	93500
ESBL	2019-10-28	9.89	9.92	9.40	9.48	32000
ESBL	2019-10-25	9.94	10.00	9.48	9.50	47500
ESBL	2019-10-24	9.26	9.60	9.26	9.52	4000
ESBL	2019-10-23	9.97	9.97	9.39	9.46	3000
ESBL	2019-10-22	9.50	9.50	9.30	9.31	7000
ESBL	2019-10-21	9.51	9.52	9.30	9.32	36500
ESBL	2019-10-18	10.00	10.00	9.94	10.00	39000
ESBL	2019-10-17	9.89	10.18	9.89	9.92	172000
ESBL	2019-10-16	10.13	10.13	10.00	10.02	15500
ESBL	2019-10-15	9.80	9.89	9.60	9.60	22000
ESBL	2019-10-14	9.85	9.98	9.80	9.89	32000
ESBL	2019-10-11	10.39	10.39	10.02	10.02	39000
ESBL	2019-10-10	10.00	10.27	10.00	10.00	27000
ESBL	2019-10-09	10.35	10.50	10.00	10.13	56000
ESBL	2019-10-08	11.00	11.00	10.14	10.60	69000
ESBL	2019-10-07	10.00	11.34	9.80	10.93	165000
ESBL	2019-10-04	9.89	10.47	9.89	10.34	231500
ESBL	2019-10-03	9.48	10.09	9.06	10.09	298000
ESBL	2019-10-02	9.02	9.32	8.75	9.30	29500
ESBL	2019-10-01	9.00	9.30	9.00	9.03	20000
ESBL	2019-09-30	9.94	9.94	8.96	9.15	15500
ESBL	2019-09-27	9.10	9.48	8.89	9.48	4500
ESBL	2019-09-26	9.01	9.38	8.80	9.00	13500
ESBL	2019-09-25	9.50	9.50	8.89	9.48	50500
ESBL	2019-09-24	9.78	9.89	9.78	9.80	13500
ESBL	2019-09-23	9.56	9.56	9.50	9.50	21000
ESBL	2019-09-20	9.98	10.00	9.60	9.67	10000
ESBL	2019-09-19	0.00	9.64	9.64	9.56	4000
ESBL	2019-09-18	9.10	10.48	9.10	9.56	73000
ESBL	2019-09-17	10.39	10.39	9.90	9.90	16500
ESBL	2019-09-16	10.01	10.01	10.01	10.01	500
ESBL	2019-09-13	10.00	10.00	9.94	9.97	3500
ESBL	2019-09-12	10.39	10.39	9.86	10.17	7500
ESBL	2019-09-11	10.00	10.01	10.00	10.01	4000
ESBL	2019-09-06	9.98	10.39	9.98	10.39	5000
ESBL	2019-09-05	11.25	11.25	10.21	10.21	466500
ESBL	2019-09-04	10.69	10.69	9.59	10.25	108000
ESBL	2019-09-03	10.69	10.94	9.51	10.25	441500
ESBL	2019-09-02	9.97	9.97	9.97	9.97	1000
ESBL	2019-08-30	9.75	9.75	9.32	9.32	32500
ESBL	2019-08-29	9.81	9.81	9.50	9.68	90000
ESBL	2019-08-28	9.80	10.43	9.02	10.01	252000
ESBL	2019-08-27	10.80	10.97	9.98	10.02	351500
ESBL	2019-08-26	9.76	10.10	9.76	10.00	123000
ESBL	2019-08-23	10.89	11.50	10.00	10.35	464500
ESBL	2019-08-22	10.36	10.86	10.30	10.72	90500
ESBL	2019-08-21	9.76	10.10	9.76	10.10	2000
ESBL	2019-08-20	10.10	10.69	9.80	9.82	31000
ESBL	2019-08-19	9.51	10.00	9.50	10.00	29500
ESBL	2019-08-16	9.00	10.35	9.00	9.50	44500
ESBL	2019-08-09	9.55	9.55	9.50	9.52	4500
ESBL	2019-08-08	9.01	9.89	9.01	9.63	101000
ESBL	2019-08-07	10.30	10.55	9.85	9.85	22000
ESBL	2019-08-06	10.50	11.23	10.50	10.85	214000
ESBL	2019-08-05	9.50	10.39	8.94	10.31	206000
ESBL	2019-08-02	9.50	9.89	9.25	9.60	4000
ESBL	2019-08-01	9.89	9.89	9.50	9.55	11500
ESBL	2019-07-31	9.26	9.86	9.26	9.86	12500
ESBL	2019-07-30	9.73	9.85	9.30	9.31	12500
ESBL	2019-07-29	10.50	10.50	9.60	9.61	8000
ESBL	2019-07-26	9.64	10.00	9.64	10.00	7000
ESBL	2019-07-25	10.44	10.44	10.25	10.25	3000
ESBL	2019-07-24	11.34	11.34	10.30	10.51	7500
ESBL	2019-07-23	10.50	10.80	10.50	10.68	5500
ESBL	2019-07-22	9.80	10.31	9.80	10.31	35500
ESBL	2019-07-19	9.51	10.05	9.00	9.31	92000
ESBL	2019-07-18	10.40	10.57	9.86	9.90	48500
ESBL	2019-07-17	11.00	11.38	10.64	10.86	18500
ESBL	2019-07-16	10.35	10.64	10.19	10.56	48000
ESBL	2019-07-15	10.68	10.82	10.68	10.82	17000
ESBL	2019-07-12	11.14	11.22	10.89	11.07	31500
ESBL	2019-07-11	10.85	11.28	10.85	11.06	22000
ESBL	2019-07-10	11.19	11.36	10.77	11.15	10500
ESBL	2019-07-09	11.48	11.64	11.19	11.22	64500
ESBL	2019-07-08	10.72	11.28	10.69	11.06	45000
ESBL	2019-07-05	11.43	11.85	10.72	11.22	51500
ESBL	2019-07-04	12.01	12.05	11.40	11.72	14000
ESBL	2019-07-03	12.75	12.98	12.00	12.10	36000
ESBL	2019-07-02	12.00	12.39	12.00	12.39	21000
ESBL	2019-07-01	12.97	12.97	11.93	11.93	6500
ESBL	2019-06-28	11.97	12.39	11.52	12.14	6000
ESBL	2019-06-27	12.51	12.51	11.89	11.93	41000
ESBL	2019-06-26	12.50	12.52	12.00	12.32	49500
ESBL	2019-06-25	12.50	13.00	12.50	12.65	35000
ESBL	2019-06-24	13.26	13.85	12.69	13.05	53500
ESBL	2019-06-21	14.00	14.00	13.06	13.26	50000
ESBL	2019-06-20	14.75	14.94	13.85	14.01	106000
ESBL	2019-06-19	14.31	14.50	14.19	14.50	9500
ESBL	2019-06-18	14.06	14.97	14.06	14.60	19000
ESBL	2019-06-17	14.75	14.75	14.21	14.64	35500
ESBL	2019-06-14	15.50	15.59	15.07	15.14	34500
ESBL	2019-06-13	15.09	15.73	15.00	15.50	41000
ESBL	2019-06-12	16.09	16.09	15.00	15.01	57500
ESBL	2019-06-11	15.09	15.09	15.09	15.09	2000
ESBL	2019-06-10	14.09	14.09	14.09	14.09	2000
ESBL	2019-06-03	20.00	20.48	19.45	19.48	65500
ESBL	2019-05-30	20.00	20.64	20.00	20.25	157000
ESBL	2019-05-29	19.98	20.55	19.79	20.06	102500
ESBL	2019-05-28	20.50	20.50	19.53	19.55	68500
ESBL	2019-05-27	20.52	20.54	20.12	20.54	112000
ESBL	2019-05-24	19.38	19.54	18.50	19.54	34500
ESBL	2019-05-23	18.06	18.54	18.00	18.54	120500
ESBL	2019-05-22	16.95	17.54	16.70	17.54	60500
ESBL	2019-05-21	17.00	17.00	16.50	16.54	16000
ESBL	2019-05-20	16.50	17.00	16.00	16.78	37500
ESBL	2019-05-17	18.00	18.00	16.20	16.20	137000
ESBL	2019-05-16	17.20	17.50	17.20	17.20	25000
ESBL	2019-05-15	17.50	18.10	17.50	17.98	9500
ESBL	2019-05-14	18.50	18.50	17.76	17.97	57000
ESBL	2019-05-13	19.94	19.94	18.35	18.54	19000
ESBL	2019-05-10	19.12	19.14	18.96	19.05	11500
ESBL	2019-05-09	19.06	20.10	18.87	19.63	15500
ESBL	2019-05-08	19.25	19.50	19.00	19.50	22000
ESBL	2019-05-07	18.89	19.79	18.76	19.45	22500
ESBL	2019-05-06	19.98	20.00	19.00	19.04	83000
ESBL	2019-05-03	19.35	19.35	19.35	19.35	82000
ESBL	2019-05-02	18.35	18.35	18.35	18.35	15500
ESBL	2019-04-30	18.00	18.20	17.35	17.35	7500
ESBL	2019-04-29	18.25	18.38	17.39	18.02	17500
ESBL	2019-04-26	17.50	17.88	17.50	17.86	15000
ESBL	2019-04-25	17.70	17.70	17.70	17.70	500
ESBL	2019-04-24	17.29	17.85	16.79	16.98	87000
ESBL	2019-04-23	17.25	17.79	17.12	17.79	10000
ESBL	2019-04-22	18.04	18.04	17.62	17.73	33000
ESBL	2019-04-19	17.70	18.78	17.70	18.35	38500
ESBL	2019-04-18	17.60	17.89	17.35	17.89	17000
ESBL	2019-04-17	17.94	18.10	17.92	17.93	8000
ESBL	2019-04-16	18.75	18.98	18.35	18.35	76500
ESBL	2019-04-15	18.20	18.95	18.00	18.47	61500
ESBL	2019-04-12	18.38	18.78	18.10	18.70	31000
ESBL	2019-04-11	17.89	18.98	17.26	17.97	86000
ESBL	2019-04-10	18.27	18.48	18.00	18.03	111500
ESBL	2019-04-09	18.00	19.26	17.26	18.52	258000
ESBL	2019-04-08	19.00	19.19	18.26	18.26	42000
ESBL	2019-04-05	19.00	19.98	19.00	19.26	51000
ESBL	2019-04-04	19.75	19.75	19.20	19.38	106000
ESBL	2019-04-03	20.69	20.70	19.61	20.21	20000
ESBL	2019-04-02	20.84	20.84	19.54	19.94	65000
ESBL	2019-04-01	20.84	20.85	20.04	20.20	110000
ESBL	2019-03-29	21.85	21.85	20.50	20.97	113000
ESBL	2019-03-28	21.04	21.94	20.51	21.52	290500
ESBL	2019-03-27	21.00	22.50	20.98	21.57	213000
ESBL	2019-03-26	23.29	23.79	21.77	21.89	405500
ESBL	2019-03-25	22.90	22.90	22.50	22.90	449500
ESBL	2019-03-22	21.81	21.81	21.81	21.81	71500
ESBL	2019-03-21	20.01	20.79	19.00	20.79	338500
ESBL	2019-03-20	19.79	19.79	19.25	19.79	393000
ESBL	2019-03-19	18.14	18.79	18.14	18.79	29000
ESBL	2019-03-18	17.82	17.84	16.77	17.79	31500
ESBL	2019-03-15	17.69	17.69	16.77	16.84	83500
ESBL	2019-03-14	18.50	18.50	17.72	17.77	27000
ESBL	2019-03-13	19.79	19.79	18.32	18.64	216000
ESBL	2019-03-12	19.75	19.75	18.98	19.13	656500
ESBL	2019-03-11	17.60	18.75	17.52	18.75	230000
ESBL	2019-03-08	17.75	17.75	17.20	17.75	443000
ESBL	2019-03-07	16.75	16.75	16.75	16.75	4000
ESBL	2019-03-06	15.25	15.75	15.23	15.75	145500
ESBL	2019-03-05	14.02	15.00	14.00	14.75	32500
ESBL	2019-03-04	14.84	14.84	13.61	14.00	30500
ESBL	2019-03-01	14.50	14.50	14.15	14.31	3500
ESBL	2019-02-28	14.51	14.51	13.50	14.51	29500
ESBL	2019-02-27	14.86	14.86	13.98	14.50	31000
ESBL	2019-02-26	15.47	15.47	14.69	14.98	24500
ESBL	2019-02-25	15.78	15.78	14.47	15.59	57000
ESBL	2019-02-22	15.48	15.48	15.00	15.47	22000
ESBL	2019-02-21	15.19	15.47	15.00	15.05	15500
ESBL	2019-02-20	15.10	15.53	15.00	15.53	26500
ESBL	2019-02-19	16.35	16.35	15.39	15.46	12000
ESBL	2019-02-18	15.40	15.51	15.39	15.51	7000
ESBL	2019-02-15	15.39	15.85	15.19	15.85	11000
ESBL	2019-02-14	15.50	15.80	15.19	15.67	14000
ESBL	2019-02-13	16.48	16.48	15.69	16.00	5500
ESBL	2019-02-12	15.73	16.00	15.67	15.93	19500
ESBL	2019-02-11	16.35	16.35	15.52	15.52	13000
ESBL	2019-02-08	16.39	16.39	15.77	15.81	101500
ESBL	2019-02-07	16.26	16.78	16.25	16.78	9000
ESBL	2019-02-06	17.29	17.29	16.64	16.89	15500
ESBL	2019-02-04	16.98	17.25	16.98	17.03	72000
ESBL	2019-02-01	16.64	17.17	16.39	17.03	29000
ESBL	2019-01-31	16.87	16.89	16.51	16.64	11500
ESBL	2019-01-30	16.79	16.95	16.79	16.81	14000
ESBL	2019-01-29	17.14	17.39	17.14	17.37	14000
ESBL	2019-01-28	16.64	17.34	16.64	17.32	28000
ESBL	2019-01-25	16.62	16.67	16.55	16.67	3000
ESBL	2019-01-24	16.64	17.04	16.64	16.92	37500
ESBL	2019-01-23	16.54	16.87	16.50	16.62	12000
ESBL	2019-01-22	17.60	17.70	16.29	16.70	59000
ESBL	2019-01-21	16.75	17.50	16.75	17.29	35000
ESBL	2019-01-18	17.69	17.69	16.11	16.84	51500
ESBL	2019-01-17	16.62	16.98	16.54	16.94	21000
ESBL	2019-01-16	17.79	17.98	16.75	16.84	118000
ESBL	2019-01-15	16.60	17.45	16.60	17.45	114000
ESBL	2019-01-14	16.48	17.00	16.40	16.45	20000
ESBL	2019-01-11	16.05	16.84	15.85	16.67	52000
ESBL	2019-01-10	16.27	16.98	16.15	16.70	57500
ESBL	2019-01-09	17.00	17.00	16.07	16.12	95500
ESBL	2019-01-08	17.48	17.87	17.00	17.07	108000
ESBL	2019-01-07	17.00	17.00	17.00	17.00	36000
ESBL	2019-01-04	15.25	16.00	14.98	16.00	81000
ESBL	2019-01-03	15.80	15.81	14.55	15.00	132000
ESBL	2019-01-02	15.89	15.89	15.39	15.55	68000
ESBL	2019-01-01	14.00	14.89	13.98	14.89	56500

Share Prices History of ESBL - Abot Labortary Limited

Share Prices History of
ESBL - Abot Labortary Limited