ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-06-14 |
ABAN.N0000 |
176.500 |
176.500 |
176.000 |
176.500 |
2 |
| 2021-06-11 |
ABAN.N0000 |
172.000 |
185.000 |
171.500 |
179.500 |
42 |
| 2021-06-10 |
ABAN.N0000 |
170.250 |
178.000 |
170.000 |
171.500 |
9 |
| 2021-06-09 |
ABAN.N0000 |
170.250 |
170.250 |
170.000 |
170.000 |
4 |
| 2021-06-08 |
ABAN.N0000 |
175.000 |
176.000 |
170.000 |
172.750 |
12 |
| 2021-06-07 |
ABAN.N0000 |
167.500 |
184.500 |
167.500 |
175.000 |
19 |
| 2021-06-04 |
ABAN.N0000 |
169.750 |
189.000 |
167.000 |
178.500 |
84 |
| 2021-06-03 |
ABAN.N0000 |
152.250 |
169.000 |
152.250 |
164.750 |
30 |
| 2021-06-01 |
ABAN.N0000 |
160.250 |
162.750 |
160.250 |
160.750 |
2 |
| 2021-05-31 |
ABAN.N0000 |
158.250 |
165.000 |
158.250 |
160.750 |
35 |
| 2021-05-28 |
ABAN.N0000 |
152.500 |
153.250 |
151.000 |
153.000 |
4 |
| 2021-05-25 |
ABAN.N0000 |
145.250 |
152.000 |
144.000 |
151.500 |
12 |
| 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 |