ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-02-01 |
ABAN.N0000 |
168.750 |
169.000 |
168.750 |
160.250 |
3 |
| 2023-01-31 |
ABAN.N0000 |
167.750 |
168.000 |
160.250 |
160.250 |
5 |
| 2023-01-30 |
ABAN.N0000 |
165.000 |
165.000 |
160.000 |
160.250 |
11 |
| 2023-01-27 |
ABAN.N0000 |
159.000 |
165.000 |
159.000 |
160.000 |
3 |
| 2023-01-26 |
ABAN.N0000 |
164.750 |
164.750 |
160.000 |
163.500 |
3 |
| 2023-01-25 |
ABAN.N0000 |
170.000 |
170.000 |
169.000 |
163.500 |
4 |
| 2023-01-24 |
ABAN.N0000 |
155.500 |
165.000 |
155.000 |
163.500 |
16 |
| 2023-01-23 |
ABAN.N0000 |
155.000 |
165.000 |
155.000 |
148.500 |
8 |
| 2023-01-20 |
ABAN.N0000 |
155.000 |
155.000 |
155.000 |
148.500 |
1 |
| 2023-01-19 |
ABAN.N0000 |
150.000 |
160.000 |
150.000 |
148.500 |
8 |
| 2023-01-18 |
ABAN.N0000 |
159.500 |
159.500 |
159.500 |
148.500 |
1 |
| 2023-01-17 |
ABAN.N0000 |
142.000 |
150.000 |
142.000 |
148.500 |
5 |
| 2023-01-13 |
ABAN.N0000 |
142.000 |
142.000 |
142.000 |
148.500 |
1 |
| 2023-01-11 |
ABAN.N0000 |
149.250 |
149.250 |
141.000 |
148.500 |
3 |
| 2023-01-09 |
ABAN.N0000 |
149.000 |
149.000 |
149.000 |
148.500 |
1 |
| 2023-01-05 |
ABAN.N0000 |
148.750 |
148.750 |
146.250 |
148.500 |
2 |
| 2023-01-04 |
ABAN.N0000 |
141.750 |
142.000 |
141.250 |
141.250 |
5 |
| 2023-01-02 |
ABAN.N0000 |
147.000 |
150.000 |
147.000 |
149.250 |
12 |
| 2022-12-30 |
ABAN.N0000 |
147.000 |
147.000 |
142.250 |
143.500 |
3 |
| 2022-12-29 |
ABAN.N0000 |
147.500 |
147.500 |
147.500 |
143.500 |
1 |