ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-07 |
ABAN.N0000 |
179.250 |
184.000 |
179.250 |
174.000 |
3 |
| 2022-09-06 |
ABAN.N0000 |
174.000 |
174.000 |
174.000 |
174.000 |
1 |
| 2022-09-05 |
ABAN.N0000 |
174.750 |
175.000 |
174.000 |
179.500 |
3 |
| 2022-09-02 |
ABAN.N0000 |
169.500 |
188.000 |
169.500 |
179.500 |
35 |
| 2022-09-01 |
ABAN.N0000 |
174.750 |
175.000 |
163.250 |
165.000 |
12 |
| 2022-08-31 |
ABAN.N0000 |
174.000 |
174.000 |
164.000 |
164.750 |
14 |
| 2022-08-30 |
ABAN.N0000 |
174.750 |
174.750 |
174.750 |
160.000 |
1 |
| 2022-08-26 |
ABAN.N0000 |
160.000 |
160.000 |
159.750 |
160.000 |
2 |
| 2022-08-25 |
ABAN.N0000 |
160.750 |
160.750 |
160.000 |
160.000 |
2 |
| 2022-08-24 |
ABAN.N0000 |
169.000 |
169.000 |
166.000 |
168.000 |
7 |
| 2022-08-23 |
ABAN.N0000 |
170.500 |
178.750 |
167.000 |
168.000 |
13 |
| 2022-08-22 |
ABAN.N0000 |
171.000 |
171.000 |
167.500 |
170.500 |
6 |
| 2022-08-19 |
ABAN.N0000 |
171.000 |
171.000 |
166.500 |
167.000 |
4 |
| 2022-08-18 |
ABAN.N0000 |
170.750 |
170.750 |
170.750 |
173.750 |
6 |
| 2022-08-17 |
ABAN.N0000 |
162.250 |
179.000 |
162.250 |
173.750 |
14 |
| 2022-08-16 |
ABAN.N0000 |
168.750 |
180.000 |
168.750 |
176.500 |
7 |
| 2022-08-15 |
ABAN.N0000 |
168.000 |
177.500 |
168.000 |
176.500 |
17 |
| 2022-08-12 |
ABAN.N0000 |
160.000 |
170.000 |
160.000 |
168.750 |
4 |
| 2022-08-10 |
ABAN.N0000 |
160.000 |
172.500 |
160.000 |
168.750 |
17 |
| 2022-08-09 |
ABAN.N0000 |
155.000 |
155.000 |
151.000 |
146.750 |
5 |