ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-02-15 |
ABAN.N0000 |
180.000 |
180.000 |
175.000 |
176.750 |
18 |
| 2021-02-12 |
ABAN.N0000 |
178.750 |
182.000 |
162.000 |
175.000 |
20 |
| 2021-02-11 |
ABAN.N0000 |
177.000 |
179.000 |
165.000 |
168.500 |
25 |
| 2021-02-10 |
ABAN.N0000 |
180.750 |
191.500 |
168.000 |
174.000 |
50 |
| 2021-02-09 |
ABAN.N0000 |
185.000 |
195.000 |
169.500 |
189.500 |
98 |
| 2021-02-08 |
ABAN.N0000 |
192.750 |
192.750 |
187.000 |
187.000 |
26 |
| 2021-02-05 |
ABAN.N0000 |
180.500 |
214.750 |
180.000 |
193.000 |
114 |
| 2021-02-03 |
ABAN.N0000 |
175.000 |
180.000 |
161.250 |
177.000 |
50 |
| 2021-02-02 |
ABAN.N0000 |
180.000 |
180.000 |
161.000 |
165.250 |
53 |
| 2021-02-01 |
ABAN.N0000 |
182.000 |
185.250 |
172.250 |
181.750 |
61 |
| 2021-01-29 |
ABAN.N0000 |
184.250 |
185.000 |
176.000 |
181.750 |
53 |
| 2021-01-27 |
ABAN.N0000 |
179.750 |
200.000 |
179.750 |
186.000 |
77 |
| 2021-01-26 |
ABAN.N0000 |
147.000 |
180.000 |
147.000 |
177.000 |
130 |
| 2021-01-25 |
ABAN.N0000 |
152.000 |
152.000 |
149.000 |
148.000 |
31 |
| 2021-01-22 |
ABAN.N0000 |
145.250 |
152.000 |
145.250 |
151.000 |
32 |
| 2021-01-21 |
ABAN.N0000 |
142.500 |
145.750 |
138.000 |
145.250 |
29 |
| 2021-01-20 |
ABAN.N0000 |
145.000 |
146.000 |
142.000 |
142.500 |
31 |
| 2021-01-19 |
ABAN.N0000 |
140.000 |
142.000 |
140.000 |
141.750 |
11 |
| 2021-01-18 |
ABAN.N0000 |
141.000 |
143.000 |
134.000 |
140.750 |
18 |
| 2021-01-15 |
ABAN.N0000 |
143.000 |
143.000 |
142.000 |
137.250 |
20 |