ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-06-16 |
ABAN.N0000 |
411.500 |
411.500 |
401.000 |
403.000 |
73 |
| 2025-06-13 |
ABAN.N0000 |
425.000 |
426.750 |
410.500 |
411.250 |
106 |
| 2025-06-12 |
ABAN.N0000 |
420.500 |
427.750 |
420.000 |
425.000 |
65 |
| 2025-06-11 |
ABAN.N0000 |
418.000 |
420.500 |
410.000 |
413.000 |
57 |
| 2025-06-09 |
ABAN.N0000 |
415.000 |
423.000 |
415.000 |
416.000 |
10 |
| 2025-06-06 |
ABAN.N0000 |
416.250 |
423.500 |
416.000 |
420.000 |
30 |
| 2025-06-05 |
ABAN.N0000 |
420.000 |
425.000 |
415.750 |
418.750 |
19 |
| 2025-06-04 |
ABAN.N0000 |
425.250 |
431.000 |
413.750 |
420.250 |
31 |
| 2025-06-03 |
ABAN.N0000 |
432.000 |
433.000 |
421.000 |
425.250 |
35 |
| 2025-06-02 |
ABAN.N0000 |
400.500 |
441.000 |
400.500 |
425.750 |
108 |
| 2025-05-30 |
ABAN.N0000 |
399.750 |
405.000 |
395.000 |
400.250 |
76 |
| 2025-05-29 |
ABAN.N0000 |
397.000 |
404.750 |
390.250 |
396.250 |
43 |
| 2025-05-28 |
ABAN.N0000 |
400.000 |
408.000 |
395.000 |
395.000 |
42 |
| 2025-05-23 |
ABAN.N0000 |
400.000 |
400.000 |
380.000 |
381.500 |
84 |
| 2025-05-22 |
ABAN.N0000 |
384.000 |
390.000 |
379.000 |
380.750 |
46 |
| 2025-05-21 |
ABAN.N0000 |
387.000 |
387.000 |
381.000 |
384.750 |
16 |
| 2025-05-20 |
ABAN.N0000 |
380.000 |
385.000 |
380.000 |
384.000 |
10 |
| 2025-05-19 |
ABAN.N0000 |
380.000 |
390.000 |
379.000 |
380.000 |
42 |
| 2025-05-16 |
ABAN.N0000 |
388.750 |
388.750 |
377.250 |
378.250 |
76 |
| 2025-05-15 |
ABAN.N0000 |
388.750 |
388.750 |
380.000 |
380.000 |
31 |