ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-21 |
ABAN.N0000 |
204.000 |
218.000 |
204.000 |
180.500 |
5 |
| 2022-03-18 |
ABAN.N0000 |
190.000 |
190.000 |
190.000 |
180.500 |
4 |
| 2022-03-16 |
ABAN.N0000 |
181.000 |
203.750 |
180.000 |
180.500 |
15 |
| 2022-03-15 |
ABAN.N0000 |
182.000 |
200.000 |
182.000 |
194.500 |
6 |
| 2022-03-14 |
ABAN.N0000 |
200.500 |
210.000 |
194.000 |
207.500 |
8 |
| 2022-03-11 |
ABAN.N0000 |
212.000 |
212.000 |
190.000 |
191.000 |
9 |
| 2022-03-10 |
ABAN.N0000 |
199.000 |
205.000 |
191.000 |
203.250 |
6 |
| 2022-03-09 |
ABAN.N0000 |
182.250 |
182.250 |
179.000 |
179.500 |
10 |
| 2022-03-08 |
ABAN.N0000 |
210.000 |
210.000 |
200.250 |
203.250 |
9 |
| 2022-03-07 |
ABAN.N0000 |
205.000 |
219.500 |
205.000 |
207.000 |
7 |
| 2022-03-04 |
ABAN.N0000 |
209.000 |
224.500 |
202.250 |
204.750 |
14 |
| 2022-03-03 |
ABAN.N0000 |
209.500 |
209.500 |
209.500 |
209.500 |
1 |
| 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 |