ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-03 |
ABAN.N0000 |
149.000 |
149.000 |
136.000 |
136.500 |
5 |
| 2023-05-02 |
ABAN.N0000 |
138.000 |
138.250 |
136.000 |
136.500 |
10 |
| 2023-04-28 |
ABAN.N0000 |
139.500 |
140.000 |
139.500 |
139.000 |
6 |
| 2023-04-27 |
ABAN.N0000 |
139.000 |
140.000 |
139.000 |
139.000 |
6 |
| 2023-04-26 |
ABAN.N0000 |
140.000 |
140.000 |
139.000 |
139.500 |
11 |
| 2023-04-25 |
ABAN.N0000 |
141.500 |
141.500 |
140.000 |
140.000 |
16 |
| 2023-04-20 |
ABAN.N0000 |
153.000 |
154.000 |
153.000 |
150.500 |
5 |
| 2023-04-18 |
ABAN.N0000 |
150.500 |
150.500 |
150.000 |
150.500 |
6 |
| 2023-04-17 |
ABAN.N0000 |
148.000 |
150.000 |
146.000 |
150.000 |
16 |
| 2023-04-12 |
ABAN.N0000 |
132.250 |
145.000 |
132.250 |
137.000 |
14 |
| 2023-04-10 |
ABAN.N0000 |
151.000 |
151.000 |
126.000 |
132.750 |
16 |
| 2023-04-06 |
ABAN.N0000 |
152.000 |
152.000 |
152.000 |
130.000 |
3 |
| 2023-04-04 |
ABAN.N0000 |
154.000 |
155.000 |
125.000 |
130.000 |
28 |
| 2023-04-03 |
ABAN.N0000 |
157.000 |
157.000 |
157.000 |
158.000 |
1 |
| 2023-03-29 |
ABAN.N0000 |
157.500 |
157.500 |
157.500 |
158.000 |
1 |
| 2023-03-28 |
ABAN.N0000 |
155.000 |
155.000 |
154.000 |
158.000 |
3 |
| 2023-03-27 |
ABAN.N0000 |
158.000 |
158.000 |
157.750 |
158.000 |
6 |
| 2023-03-24 |
ABAN.N0000 |
161.000 |
161.000 |
160.000 |
160.000 |
2 |
| 2023-03-23 |
ABAN.N0000 |
160.000 |
160.000 |
160.000 |
160.000 |
2 |
| 2023-03-22 |
ABAN.N0000 |
155.250 |
155.750 |
152.750 |
153.500 |
9 |