ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-12-05 |
ABAN.N0000 |
150.250 |
150.250 |
148.000 |
149.000 |
9 |
| 2023-12-04 |
ABAN.N0000 |
151.000 |
151.000 |
150.000 |
149.000 |
4 |
| 2023-11-30 |
ABAN.N0000 |
149.000 |
149.000 |
148.500 |
149.000 |
8 |
| 2023-11-29 |
ABAN.N0000 |
157.500 |
157.500 |
157.500 |
149.000 |
1 |
| 2023-11-28 |
ABAN.N0000 |
150.500 |
158.000 |
148.250 |
149.000 |
8 |
| 2023-11-27 |
ABAN.N0000 |
151.250 |
151.250 |
150.500 |
151.250 |
5 |
| 2023-11-24 |
ABAN.N0000 |
159.500 |
159.500 |
158.000 |
149.500 |
6 |
| 2023-11-23 |
ABAN.N0000 |
159.750 |
160.000 |
145.000 |
149.500 |
9 |
| 2023-11-22 |
ABAN.N0000 |
159.750 |
159.750 |
159.000 |
158.750 |
2 |
| 2023-11-21 |
ABAN.N0000 |
154.750 |
169.750 |
150.000 |
158.750 |
10 |
| 2023-11-20 |
ABAN.N0000 |
153.000 |
154.000 |
153.000 |
153.750 |
5 |
| 2023-11-17 |
ABAN.N0000 |
154.000 |
154.000 |
150.000 |
153.000 |
3 |
| 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 |