ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-30 |
ABAN.N0000 |
236.000 |
240.000 |
225.000 |
233.500 |
30 |
| 2024-05-29 |
ABAN.N0000 |
224.500 |
244.500 |
224.500 |
235.750 |
114 |
| 2024-05-28 |
ABAN.N0000 |
210.000 |
210.000 |
206.000 |
215.000 |
3 |
| 2024-05-27 |
ABAN.N0000 |
215.000 |
224.250 |
212.500 |
215.000 |
9 |
| 2024-05-22 |
ABAN.N0000 |
225.000 |
225.000 |
210.250 |
220.750 |
6 |
| 2024-05-21 |
ABAN.N0000 |
211.250 |
224.750 |
211.250 |
220.750 |
32 |
| 2024-05-20 |
ABAN.N0000 |
222.000 |
224.750 |
211.250 |
224.250 |
27 |
| 2024-05-17 |
ABAN.N0000 |
210.000 |
230.000 |
210.000 |
228.500 |
71 |
| 2024-05-16 |
ABAN.N0000 |
203.000 |
209.750 |
191.000 |
204.250 |
21 |
| 2024-05-15 |
ABAN.N0000 |
200.000 |
210.000 |
200.000 |
203.000 |
20 |
| 2024-05-14 |
ABAN.N0000 |
191.000 |
200.750 |
191.000 |
200.250 |
23 |
| 2024-05-13 |
ABAN.N0000 |
191.250 |
191.250 |
184.250 |
191.000 |
26 |
| 2024-05-10 |
ABAN.N0000 |
198.500 |
198.500 |
190.000 |
191.000 |
6 |
| 2024-05-09 |
ABAN.N0000 |
184.000 |
200.000 |
184.000 |
198.500 |
11 |
| 2024-05-08 |
ABAN.N0000 |
185.250 |
189.000 |
183.500 |
185.000 |
10 |
| 2024-05-07 |
ABAN.N0000 |
199.000 |
199.000 |
192.000 |
192.000 |
6 |
| 2024-05-06 |
ABAN.N0000 |
178.000 |
184.750 |
178.000 |
189.750 |
3 |
| 2024-05-03 |
ABAN.N0000 |
178.000 |
178.000 |
178.000 |
189.750 |
1 |
| 2024-05-02 |
ABAN.N0000 |
190.000 |
190.000 |
188.000 |
189.750 |
3 |
| 2024-04-30 |
ABAN.N0000 |
175.500 |
199.000 |
175.500 |
189.750 |
13 |