ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-26 |
ABAN.N0000 |
169.000 |
180.000 |
163.000 |
171.250 |
22 |
| 2022-09-23 |
ABAN.N0000 |
170.000 |
180.000 |
170.000 |
179.500 |
8 |
| 2022-09-22 |
ABAN.N0000 |
169.500 |
180.000 |
168.500 |
169.250 |
21 |
| 2022-09-21 |
ABAN.N0000 |
169.000 |
180.000 |
169.000 |
169.750 |
15 |
| 2022-09-20 |
ABAN.N0000 |
175.500 |
175.500 |
175.500 |
180.500 |
4 |
| 2022-09-19 |
ABAN.N0000 |
188.000 |
188.000 |
188.000 |
180.500 |
1 |
| 2022-09-15 |
ABAN.N0000 |
183.250 |
183.250 |
179.000 |
180.500 |
6 |
| 2022-09-14 |
ABAN.N0000 |
182.750 |
185.000 |
182.750 |
180.000 |
3 |
| 2022-09-13 |
ABAN.N0000 |
180.000 |
183.750 |
180.000 |
180.000 |
14 |
| 2022-09-12 |
ABAN.N0000 |
173.000 |
182.500 |
173.000 |
180.250 |
6 |
| 2022-09-09 |
ABAN.N0000 |
182.500 |
184.250 |
179.750 |
183.000 |
9 |
| 2022-09-08 |
ABAN.N0000 |
181.000 |
181.000 |
180.000 |
180.000 |
5 |
| 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 |