ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-18 |
ABAN.N0000 |
166.750 |
166.750 |
166.750 |
162.000 |
1 |
| 2023-09-15 |
ABAN.N0000 |
162.750 |
162.750 |
161.250 |
162.000 |
3 |
| 2023-09-14 |
ABAN.N0000 |
165.000 |
165.000 |
161.000 |
162.000 |
14 |
| 2023-09-13 |
ABAN.N0000 |
164.750 |
164.750 |
163.000 |
160.250 |
5 |
| 2023-09-12 |
ABAN.N0000 |
167.500 |
167.500 |
160.250 |
160.250 |
5 |
| 2023-09-11 |
ABAN.N0000 |
160.000 |
169.500 |
160.000 |
162.250 |
6 |
| 2023-09-08 |
ABAN.N0000 |
166.000 |
166.000 |
162.250 |
162.250 |
8 |
| 2023-09-07 |
ABAN.N0000 |
167.750 |
169.250 |
165.000 |
162.250 |
9 |
| 2023-09-06 |
ABAN.N0000 |
157.000 |
170.000 |
153.000 |
162.250 |
35 |
| 2023-09-05 |
ABAN.N0000 |
158.000 |
161.750 |
158.000 |
159.000 |
5 |
| 2023-09-04 |
ABAN.N0000 |
162.000 |
162.750 |
161.750 |
160.500 |
12 |
| 2023-09-01 |
ABAN.N0000 |
157.500 |
162.250 |
157.500 |
160.500 |
29 |
| 2023-08-31 |
ABAN.N0000 |
157.500 |
157.500 |
157.500 |
155.000 |
1 |
| 2023-08-29 |
ABAN.N0000 |
153.000 |
157.500 |
153.000 |
155.000 |
7 |
| 2023-08-28 |
ABAN.N0000 |
153.000 |
153.250 |
153.000 |
153.000 |
8 |
| 2023-08-25 |
ABAN.N0000 |
158.000 |
158.000 |
158.000 |
151.750 |
1 |
| 2023-08-24 |
ABAN.N0000 |
158.000 |
158.000 |
148.000 |
151.750 |
3 |
| 2023-08-22 |
ABAN.N0000 |
154.500 |
157.000 |
154.500 |
151.750 |
2 |
| 2023-08-21 |
ABAN.N0000 |
154.500 |
154.500 |
148.500 |
151.750 |
8 |
| 2023-08-18 |
ABAN.N0000 |
154.500 |
154.500 |
151.000 |
151.750 |
4 |