ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-16 |
ABAN.N0000 |
155.000 |
155.000 |
148.250 |
153.000 |
6 |
| 2023-11-15 |
ABAN.N0000 |
155.000 |
155.000 |
155.000 |
153.000 |
1 |
| 2023-11-14 |
ABAN.N0000 |
155.250 |
155.250 |
155.000 |
153.000 |
2 |
| 2023-11-13 |
ABAN.N0000 |
145.500 |
154.500 |
145.500 |
153.000 |
7 |
| 2023-11-10 |
ABAN.N0000 |
152.000 |
154.500 |
152.000 |
153.000 |
2 |
| 2023-11-09 |
ABAN.N0000 |
152.250 |
152.250 |
152.000 |
152.000 |
5 |
| 2023-11-08 |
ABAN.N0000 |
155.000 |
155.000 |
155.000 |
155.250 |
1 |
| 2023-11-07 |
ABAN.N0000 |
152.000 |
156.750 |
152.000 |
155.250 |
12 |
| 2023-11-06 |
ABAN.N0000 |
158.000 |
172.000 |
152.000 |
166.000 |
12 |
| 2023-11-03 |
ABAN.N0000 |
147.000 |
153.000 |
147.000 |
146.500 |
2 |
| 2023-11-02 |
ABAN.N0000 |
152.750 |
152.750 |
152.750 |
146.500 |
1 |
| 2023-11-01 |
ABAN.N0000 |
153.000 |
153.000 |
153.000 |
146.500 |
1 |
| 2023-10-31 |
ABAN.N0000 |
153.750 |
153.750 |
143.000 |
146.500 |
12 |
| 2023-10-30 |
ABAN.N0000 |
149.750 |
152.000 |
149.750 |
151.750 |
16 |
| 2023-10-27 |
ABAN.N0000 |
145.000 |
149.750 |
145.000 |
141.250 |
3 |
| 2023-10-26 |
ABAN.N0000 |
153.000 |
153.000 |
141.000 |
141.250 |
18 |
| 2023-10-25 |
ABAN.N0000 |
148.500 |
148.500 |
144.000 |
144.250 |
18 |
| 2023-10-24 |
ABAN.N0000 |
155.000 |
155.000 |
148.500 |
155.250 |
7 |
| 2023-10-23 |
ABAN.N0000 |
155.000 |
155.000 |
147.500 |
155.250 |
6 |
| 2023-10-20 |
ABAN.N0000 |
143.000 |
155.750 |
143.000 |
155.250 |
4 |