ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-13 |
ABAN.N0000 |
209.750 |
209.750 |
205.000 |
211.750 |
2 |
| 2022-01-12 |
ABAN.N0000 |
209.500 |
215.250 |
209.500 |
211.750 |
10 |
| 2022-01-11 |
ABAN.N0000 |
205.000 |
208.000 |
205.000 |
207.500 |
3 |
| 2022-01-10 |
ABAN.N0000 |
206.250 |
212.000 |
205.000 |
205.000 |
14 |
| 2022-01-07 |
ABAN.N0000 |
209.000 |
210.000 |
208.000 |
209.000 |
8 |
| 2022-01-06 |
ABAN.N0000 |
210.000 |
212.000 |
207.250 |
207.250 |
11 |
| 2022-01-05 |
ABAN.N0000 |
215.000 |
216.000 |
212.000 |
212.000 |
16 |
| 2022-01-04 |
ABAN.N0000 |
197.000 |
209.000 |
197.000 |
203.000 |
21 |
| 2022-01-03 |
ABAN.N0000 |
205.000 |
224.750 |
205.000 |
220.000 |
16 |
| 2021-12-31 |
ABAN.N0000 |
206.000 |
219.250 |
205.000 |
210.250 |
18 |
| 2021-12-30 |
ABAN.N0000 |
225.000 |
225.000 |
195.000 |
200.250 |
14 |
| 2021-12-29 |
ABAN.N0000 |
191.000 |
225.000 |
191.000 |
219.750 |
57 |
| 2021-12-28 |
ABAN.N0000 |
192.750 |
215.000 |
190.000 |
214.250 |
42 |
| 2021-12-27 |
ABAN.N0000 |
200.000 |
200.000 |
185.000 |
192.500 |
19 |
| 2021-12-24 |
ABAN.N0000 |
210.000 |
210.000 |
200.000 |
207.750 |
12 |
| 2021-12-23 |
ABAN.N0000 |
190.000 |
236.500 |
190.000 |
213.000 |
176 |
| 2021-12-22 |
ABAN.N0000 |
166.500 |
205.000 |
160.000 |
189.250 |
222 |
| 2021-12-21 |
ABAN.N0000 |
166.000 |
166.000 |
158.000 |
165.750 |
9 |
| 2021-12-20 |
ABAN.N0000 |
163.000 |
169.000 |
158.000 |
163.500 |
24 |
| 2021-12-17 |
ABAN.N0000 |
155.000 |
155.250 |
155.000 |
155.000 |
3 |