ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-17 |
ABAN.N0000 |
154.250 |
154.250 |
154.000 |
151.750 |
3 |
| 2023-08-16 |
ABAN.N0000 |
155.000 |
155.000 |
155.000 |
151.750 |
1 |
| 2023-08-15 |
ABAN.N0000 |
154.750 |
154.750 |
150.000 |
151.750 |
8 |
| 2023-08-14 |
ABAN.N0000 |
152.000 |
157.000 |
150.000 |
150.500 |
10 |
| 2023-08-11 |
ABAN.N0000 |
157.000 |
157.000 |
151.750 |
157.000 |
2 |
| 2023-08-10 |
ABAN.N0000 |
157.000 |
157.000 |
157.000 |
157.000 |
4 |
| 2023-08-09 |
ABAN.N0000 |
159.750 |
159.750 |
159.750 |
154.750 |
1 |
| 2023-08-08 |
ABAN.N0000 |
150.000 |
159.750 |
150.000 |
154.750 |
29 |
| 2023-08-07 |
ABAN.N0000 |
154.000 |
155.000 |
151.000 |
154.250 |
5 |
| 2023-08-04 |
ABAN.N0000 |
163.000 |
163.000 |
153.500 |
153.500 |
8 |
| 2023-08-03 |
ABAN.N0000 |
162.000 |
162.500 |
160.000 |
160.750 |
11 |
| 2023-07-28 |
ABAN.N0000 |
165.000 |
165.000 |
155.000 |
155.250 |
6 |
| 2023-07-27 |
ABAN.N0000 |
157.250 |
166.500 |
157.250 |
160.500 |
17 |
| 2023-07-26 |
ABAN.N0000 |
154.000 |
154.000 |
154.000 |
154.250 |
1 |
| 2023-07-25 |
ABAN.N0000 |
154.000 |
155.000 |
154.000 |
154.250 |
9 |
| 2023-07-24 |
ABAN.N0000 |
154.500 |
156.250 |
153.000 |
153.500 |
15 |
| 2023-07-21 |
ABAN.N0000 |
152.500 |
159.000 |
152.500 |
158.750 |
15 |
| 2023-07-20 |
ABAN.N0000 |
148.750 |
150.250 |
148.750 |
150.000 |
9 |
| 2023-07-19 |
ABAN.N0000 |
149.000 |
149.000 |
148.750 |
148.500 |
2 |
| 2023-07-17 |
ABAN.N0000 |
149.000 |
149.000 |
148.250 |
148.500 |
5 |