ABANS ELECTRICALS PLC (ABAN) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2024-11-22 |
ABAN.N0000 |
307.500 |
370.000 |
307.500 |
352.500 |
238 |
2024-11-21 |
ABAN.N0000 |
315.000 |
316.500 |
296.250 |
307.750 |
48 |
2024-11-20 |
ABAN.N0000 |
300.000 |
318.000 |
299.000 |
314.750 |
52 |
2024-11-19 |
ABAN.N0000 |
281.000 |
300.000 |
269.000 |
299.000 |
92 |
2024-11-18 |
ABAN.N0000 |
250.250 |
285.000 |
250.250 |
279.000 |
71 |
2024-11-14 |
ABAN.N0000 |
235.000 |
268.000 |
235.000 |
249.500 |
30 |
2024-11-13 |
ABAN.N0000 |
226.000 |
234.750 |
226.000 |
235.000 |
6 |
2024-11-12 |
ABAN.N0000 |
238.000 |
238.000 |
235.000 |
235.000 |
8 |
2024-11-11 |
ABAN.N0000 |
238.500 |
239.000 |
232.000 |
238.250 |
10 |
2024-11-08 |
ABAN.N0000 |
238.500 |
238.500 |
238.500 |
238.500 |
3 |
2024-11-07 |
ABAN.N0000 |
239.000 |
239.000 |
234.000 |
239.000 |
2 |
2024-11-06 |
ABAN.N0000 |
240.000 |
240.000 |
234.000 |
240.000 |
3 |
2024-11-05 |
ABAN.N0000 |
231.500 |
240.000 |
231.500 |
235.250 |
3 |
2024-11-04 |
ABAN.N0000 |
235.250 |
235.250 |
235.250 |
235.250 |
2 |
2024-11-01 |
ABAN.N0000 |
240.000 |
243.000 |
235.250 |
243.000 |
9 |
2024-10-30 |
ABAN.N0000 |
236.000 |
239.500 |
230.750 |
239.250 |
10 |
2024-10-29 |
ABAN.N0000 |
235.000 |
236.000 |
235.000 |
234.000 |
4 |
2024-10-28 |
ABAN.N0000 |
235.000 |
235.000 |
230.000 |
234.000 |
2 |
2024-10-25 |
ABAN.N0000 |
234.750 |
235.000 |
234.500 |
234.000 |
5 |
2024-10-24 |
ABAN.N0000 |
235.000 |
235.000 |
235.000 |
234.000 |
1 |