ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-05-24 |
ABAN.N0000 |
147.750 |
147.750 |
147.750 |
145.250 |
1 |
| 2021-05-21 |
ABAN.N0000 |
145.250 |
145.250 |
145.000 |
145.250 |
2 |
| 2021-05-20 |
ABAN.N0000 |
152.750 |
152.750 |
152.750 |
152.000 |
1 |
| 2021-05-19 |
ABAN.N0000 |
151.500 |
153.000 |
151.250 |
152.000 |
8 |
| 2021-05-18 |
ABAN.N0000 |
146.000 |
152.000 |
146.000 |
152.000 |
6 |
| 2021-05-17 |
ABAN.N0000 |
141.500 |
147.750 |
141.500 |
141.500 |
26 |
| 2021-05-13 |
ABAN.N0000 |
145.000 |
145.000 |
144.000 |
144.000 |
6 |
| 2021-05-12 |
ABAN.N0000 |
144.000 |
147.000 |
141.000 |
147.000 |
9 |
| 2021-05-10 |
ABAN.N0000 |
145.000 |
145.000 |
144.000 |
144.750 |
6 |
| 2021-05-07 |
ABAN.N0000 |
145.250 |
147.750 |
145.000 |
145.000 |
8 |
| 2021-05-06 |
ABAN.N0000 |
148.000 |
148.000 |
143.250 |
144.250 |
8 |
| 2021-05-05 |
ABAN.N0000 |
147.750 |
148.000 |
147.750 |
148.750 |
4 |
| 2021-05-04 |
ABAN.N0000 |
149.750 |
149.750 |
149.750 |
148.750 |
1 |
| 2021-05-03 |
ABAN.N0000 |
150.000 |
150.000 |
142.000 |
148.750 |
6 |
| 2021-04-30 |
ABAN.N0000 |
143.000 |
143.000 |
143.000 |
146.250 |
1 |
| 2021-04-29 |
ABAN.N0000 |
141.000 |
149.000 |
141.000 |
146.250 |
8 |
| 2021-04-28 |
ABAN.N0000 |
141.000 |
150.000 |
141.000 |
147.500 |
10 |
| 2021-04-27 |
ABAN.N0000 |
155.000 |
155.000 |
127.250 |
144.250 |
9 |
| 2021-04-22 |
ABAN.N0000 |
151.500 |
151.500 |
150.000 |
150.000 |
4 |
| 2021-04-21 |
ABAN.N0000 |
159.000 |
159.000 |
158.500 |
151.000 |
2 |