ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-02 |
ABAN.N0000 |
205.000 |
210.000 |
202.000 |
209.500 |
11 |
| 2022-02-28 |
ABAN.N0000 |
201.000 |
210.000 |
200.000 |
207.000 |
3 |
| 2022-02-25 |
ABAN.N0000 |
210.000 |
212.500 |
200.000 |
207.000 |
23 |
| 2022-02-24 |
ABAN.N0000 |
218.000 |
218.000 |
200.000 |
201.250 |
19 |
| 2022-02-23 |
ABAN.N0000 |
218.250 |
220.750 |
215.000 |
215.500 |
18 |
| 2022-02-22 |
ABAN.N0000 |
220.000 |
246.000 |
220.000 |
237.250 |
14 |
| 2022-02-21 |
ABAN.N0000 |
221.500 |
221.500 |
213.750 |
220.250 |
15 |
| 2022-02-18 |
ABAN.N0000 |
245.000 |
245.000 |
221.250 |
223.000 |
6 |
| 2022-02-15 |
ABAN.N0000 |
249.500 |
249.500 |
231.000 |
242.250 |
16 |
| 2022-02-14 |
ABAN.N0000 |
226.000 |
253.000 |
226.000 |
243.000 |
8 |
| 2022-02-11 |
ABAN.N0000 |
253.500 |
253.500 |
220.000 |
243.000 |
25 |
| 2022-02-10 |
ABAN.N0000 |
253.000 |
260.000 |
220.000 |
254.750 |
59 |
| 2022-02-09 |
ABAN.N0000 |
215.000 |
275.000 |
215.000 |
252.500 |
402 |
| 2022-02-08 |
ABAN.N0000 |
202.250 |
202.250 |
202.250 |
202.250 |
1 |
| 2022-02-07 |
ABAN.N0000 |
202.250 |
210.000 |
202.000 |
204.500 |
18 |
| 2022-02-03 |
ABAN.N0000 |
210.000 |
210.000 |
202.000 |
203.000 |
2 |
| 2022-02-02 |
ABAN.N0000 |
203.250 |
203.250 |
203.000 |
203.000 |
4 |
| 2022-02-01 |
ABAN.N0000 |
202.000 |
216.750 |
201.500 |
205.000 |
21 |
| 2022-01-31 |
ABAN.N0000 |
201.500 |
210.000 |
201.500 |
205.000 |
7 |
| 2022-01-28 |
ABAN.N0000 |
210.000 |
210.000 |
200.000 |
201.500 |
10 |