ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-26 |
ABAN.N0000 |
209.250 |
226.000 |
207.000 |
220.250 |
51 |
| 2022-01-25 |
ABAN.N0000 |
210.000 |
210.000 |
209.500 |
209.500 |
2 |
| 2022-01-24 |
ABAN.N0000 |
215.000 |
215.000 |
207.000 |
210.500 |
10 |
| 2022-01-21 |
ABAN.N0000 |
207.500 |
215.000 |
207.500 |
214.000 |
7 |
| 2022-01-20 |
ABAN.N0000 |
224.500 |
224.500 |
215.000 |
215.000 |
8 |
| 2022-01-19 |
ABAN.N0000 |
221.750 |
225.000 |
210.000 |
222.750 |
43 |
| 2022-01-18 |
ABAN.N0000 |
205.000 |
219.000 |
205.000 |
217.250 |
19 |
| 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 |