ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-17 |
ABAN.N0000 |
157.500 |
157.500 |
153.000 |
155.250 |
3 |
| 2023-10-16 |
ABAN.N0000 |
154.000 |
156.750 |
154.000 |
155.250 |
11 |
| 2023-10-13 |
ABAN.N0000 |
158.000 |
158.000 |
154.000 |
150.000 |
7 |
| 2023-10-12 |
ABAN.N0000 |
150.000 |
150.500 |
150.000 |
150.000 |
3 |
| 2023-10-11 |
ABAN.N0000 |
157.000 |
157.000 |
156.500 |
144.750 |
4 |
| 2023-10-10 |
ABAN.N0000 |
159.000 |
159.000 |
142.750 |
144.750 |
15 |
| 2023-10-09 |
ABAN.N0000 |
150.000 |
150.000 |
150.000 |
150.000 |
4 |
| 2023-10-05 |
ABAN.N0000 |
154.750 |
154.750 |
154.000 |
154.750 |
3 |
| 2023-10-04 |
ABAN.N0000 |
154.750 |
154.750 |
154.750 |
154.750 |
2 |
| 2023-10-03 |
ABAN.N0000 |
154.750 |
154.750 |
154.750 |
154.750 |
4 |
| 2023-10-02 |
ABAN.N0000 |
155.000 |
155.000 |
154.750 |
154.750 |
7 |
| 2023-09-27 |
ABAN.N0000 |
158.500 |
158.500 |
145.000 |
145.000 |
5 |
| 2023-09-26 |
ABAN.N0000 |
157.750 |
157.750 |
157.750 |
156.250 |
1 |
| 2023-09-25 |
ABAN.N0000 |
164.000 |
164.000 |
156.000 |
156.250 |
10 |
| 2023-09-22 |
ABAN.N0000 |
160.000 |
160.000 |
160.000 |
157.750 |
3 |
| 2023-09-21 |
ABAN.N0000 |
166.000 |
166.000 |
156.000 |
157.750 |
6 |
| 2023-09-20 |
ABAN.N0000 |
166.000 |
166.000 |
161.000 |
161.000 |
9 |
| 2023-09-19 |
ABAN.N0000 |
165.000 |
165.000 |
160.000 |
160.500 |
10 |
| 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 |