ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |