ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-16 |
ABAN.N0000 |
155.000 |
160.500 |
153.500 |
155.000 |
10 |
| 2021-12-15 |
ABAN.N0000 |
159.500 |
160.000 |
154.750 |
155.250 |
7 |
| 2021-12-14 |
ABAN.N0000 |
156.000 |
156.000 |
155.500 |
155.500 |
8 |
| 2021-12-13 |
ABAN.N0000 |
155.250 |
160.000 |
155.000 |
157.500 |
19 |
| 2021-12-10 |
ABAN.N0000 |
151.000 |
151.000 |
150.500 |
151.000 |
18 |
| 2021-12-09 |
ABAN.N0000 |
150.500 |
154.000 |
150.500 |
151.000 |
6 |
| 2021-12-08 |
ABAN.N0000 |
154.000 |
154.000 |
150.250 |
150.250 |
5 |
| 2021-12-07 |
ABAN.N0000 |
150.000 |
154.000 |
150.000 |
154.000 |
4 |
| 2021-12-06 |
ABAN.N0000 |
151.250 |
151.250 |
148.000 |
148.500 |
17 |
| 2021-12-03 |
ABAN.N0000 |
154.000 |
154.000 |
153.000 |
153.000 |
3 |
| 2021-12-02 |
ABAN.N0000 |
157.000 |
157.000 |
151.000 |
153.250 |
23 |
| 2021-12-01 |
ABAN.N0000 |
156.250 |
160.000 |
155.500 |
156.000 |
17 |
| 2021-11-30 |
ABAN.N0000 |
160.000 |
160.000 |
160.000 |
156.250 |
2 |
| 2021-11-29 |
ABAN.N0000 |
156.000 |
163.000 |
156.000 |
156.250 |
7 |
| 2021-11-26 |
ABAN.N0000 |
158.000 |
163.000 |
156.000 |
156.250 |
21 |
| 2021-11-25 |
ABAN.N0000 |
164.500 |
164.500 |
164.250 |
158.000 |
2 |
| 2021-11-24 |
ABAN.N0000 |
165.750 |
165.750 |
164.000 |
158.000 |
3 |
| 2021-11-23 |
ABAN.N0000 |
170.000 |
170.000 |
167.000 |
158.000 |
4 |
| 2021-11-22 |
ABAN.N0000 |
156.000 |
156.000 |
156.000 |
158.000 |
2 |
| 2021-11-19 |
ABAN.N0000 |
158.000 |
158.000 |
158.000 |
158.000 |
1 |