ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-27 |
ABAN.N0000 |
158.000 |
158.000 |
158.000 |
153.750 |
3 |
| 2021-09-24 |
ABAN.N0000 |
157.500 |
157.500 |
153.750 |
153.750 |
4 |
| 2021-09-23 |
ABAN.N0000 |
153.500 |
153.500 |
153.500 |
157.750 |
1 |
| 2021-09-22 |
ABAN.N0000 |
158.000 |
158.000 |
157.500 |
157.750 |
7 |
| 2021-09-21 |
ABAN.N0000 |
158.000 |
158.000 |
157.500 |
158.000 |
4 |
| 2021-09-17 |
ABAN.N0000 |
153.250 |
153.250 |
153.000 |
153.250 |
2 |
| 2021-09-16 |
ABAN.N0000 |
153.250 |
159.000 |
153.000 |
153.250 |
18 |
| 2021-09-15 |
ABAN.N0000 |
153.000 |
153.250 |
152.000 |
152.500 |
11 |
| 2021-09-14 |
ABAN.N0000 |
155.000 |
159.750 |
154.250 |
155.000 |
7 |
| 2021-09-13 |
ABAN.N0000 |
162.750 |
162.750 |
150.500 |
0.000 |
10 |
| 2021-09-10 |
ABAN.N0000 |
159.000 |
165.750 |
159.000 |
161.750 |
25 |
| 2021-09-09 |
ABAN.N0000 |
156.500 |
156.500 |
156.000 |
0.000 |
11 |
| 2021-09-08 |
ABAN.N0000 |
158.000 |
159.000 |
156.500 |
0.000 |
16 |
| 2021-09-07 |
ABAN.N0000 |
158.750 |
160.000 |
158.250 |
159.500 |
9 |
| 2021-09-06 |
ABAN.N0000 |
158.750 |
159.000 |
158.500 |
158.500 |
6 |
| 2021-09-03 |
ABAN.N0000 |
159.000 |
159.000 |
158.500 |
158.500 |
6 |
| 2021-09-02 |
ABAN.N0000 |
159.500 |
160.000 |
157.500 |
158.500 |
34 |
| 2021-08-31 |
ABAN.N0000 |
164.000 |
164.000 |
162.000 |
0.000 |
15 |
| 2021-08-30 |
ABAN.N0000 |
160.000 |
164.000 |
160.000 |
0.000 |
19 |
| 2021-08-27 |
ABAN.N0000 |
165.500 |
165.500 |
161.000 |
162.500 |
11 |