ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-07-14 |
ABAN.N0000 |
427.750 |
450.000 |
427.750 |
444.500 |
58 |
| 2025-07-11 |
ABAN.N0000 |
430.000 |
435.000 |
425.000 |
426.750 |
45 |
| 2025-07-09 |
ABAN.N0000 |
419.000 |
435.750 |
417.000 |
423.000 |
65 |
| 2025-07-08 |
ABAN.N0000 |
420.000 |
420.000 |
415.000 |
417.750 |
25 |
| 2025-07-07 |
ABAN.N0000 |
430.000 |
430.000 |
413.000 |
420.000 |
48 |
| 2025-07-04 |
ABAN.N0000 |
433.250 |
440.000 |
420.000 |
424.750 |
109 |
| 2025-07-03 |
ABAN.N0000 |
448.750 |
448.750 |
425.000 |
433.250 |
49 |
| 2025-07-02 |
ABAN.N0000 |
419.500 |
440.000 |
419.500 |
435.500 |
86 |
| 2025-07-01 |
ABAN.N0000 |
415.000 |
420.000 |
412.250 |
419.750 |
40 |
| 2025-06-30 |
ABAN.N0000 |
419.000 |
422.000 |
415.000 |
415.250 |
30 |
| 2025-06-27 |
ABAN.N0000 |
420.000 |
423.750 |
410.000 |
412.500 |
23 |
| 2025-06-26 |
ABAN.N0000 |
415.000 |
423.000 |
414.250 |
420.000 |
26 |
| 2025-06-25 |
ABAN.N0000 |
413.000 |
420.000 |
410.250 |
414.250 |
17 |
| 2025-06-24 |
ABAN.N0000 |
393.000 |
413.000 |
393.000 |
410.000 |
11 |
| 2025-06-23 |
ABAN.N0000 |
403.000 |
408.000 |
385.000 |
397.750 |
46 |
| 2025-06-20 |
ABAN.N0000 |
407.500 |
407.500 |
405.000 |
405.750 |
10 |
| 2025-06-19 |
ABAN.N0000 |
410.000 |
410.000 |
405.000 |
408.750 |
21 |
| 2025-06-18 |
ABAN.N0000 |
413.000 |
413.000 |
403.000 |
404.500 |
21 |
| 2025-06-17 |
ABAN.N0000 |
403.000 |
420.500 |
401.750 |
404.500 |
35 |
| 2025-06-16 |
ABAN.N0000 |
411.500 |
411.500 |
401.000 |
403.000 |
73 |