ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-21 |
ABAN.N0000 |
162.000 |
165.000 |
153.500 |
153.500 |
15 |
| 2023-03-20 |
ABAN.N0000 |
159.750 |
159.750 |
159.750 |
155.000 |
2 |
| 2023-03-14 |
ABAN.N0000 |
156.000 |
156.000 |
155.000 |
155.000 |
5 |
| 2023-03-13 |
ABAN.N0000 |
158.000 |
167.000 |
150.000 |
156.000 |
25 |
| 2023-03-10 |
ABAN.N0000 |
166.500 |
166.500 |
158.000 |
158.750 |
8 |
| 2023-03-09 |
ABAN.N0000 |
162.500 |
168.000 |
159.000 |
165.000 |
9 |
| 2023-03-08 |
ABAN.N0000 |
165.000 |
165.000 |
164.000 |
159.000 |
6 |
| 2023-03-07 |
ABAN.N0000 |
160.000 |
169.750 |
160.000 |
159.000 |
7 |
| 2023-03-03 |
ABAN.N0000 |
156.000 |
171.500 |
155.000 |
159.000 |
17 |
| 2023-03-01 |
ABAN.N0000 |
155.000 |
173.500 |
155.000 |
162.000 |
3 |
| 2023-02-27 |
ABAN.N0000 |
170.000 |
174.000 |
170.000 |
162.000 |
3 |
| 2023-02-24 |
ABAN.N0000 |
173.750 |
173.750 |
161.000 |
162.000 |
2 |
| 2023-02-23 |
ABAN.N0000 |
174.000 |
175.000 |
174.000 |
162.000 |
2 |
| 2023-02-22 |
ABAN.N0000 |
161.000 |
174.500 |
161.000 |
162.000 |
6 |
| 2023-02-21 |
ABAN.N0000 |
175.000 |
175.000 |
161.000 |
170.250 |
11 |
| 2023-02-20 |
ABAN.N0000 |
175.750 |
176.000 |
161.000 |
170.250 |
6 |
| 2023-02-17 |
ABAN.N0000 |
175.000 |
177.000 |
174.000 |
170.250 |
9 |
| 2023-02-16 |
ABAN.N0000 |
162.250 |
179.500 |
162.250 |
170.250 |
9 |
| 2023-02-15 |
ABAN.N0000 |
150.250 |
152.000 |
150.250 |
160.250 |
3 |
| 2023-02-14 |
ABAN.N0000 |
160.000 |
160.000 |
145.250 |
160.250 |
5 |