ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-04 |
ABAN.N0000 |
162.250 |
162.250 |
155.750 |
157.250 |
33 |
| 2021-03-03 |
ABAN.N0000 |
165.000 |
165.000 |
162.500 |
162.750 |
26 |
| 2021-03-02 |
ABAN.N0000 |
164.750 |
165.500 |
164.750 |
164.750 |
10 |
| 2021-03-01 |
ABAN.N0000 |
168.000 |
170.000 |
167.000 |
168.250 |
12 |
| 2021-02-25 |
ABAN.N0000 |
167.750 |
167.750 |
166.000 |
166.250 |
19 |
| 2021-02-24 |
ABAN.N0000 |
177.000 |
177.000 |
176.500 |
177.000 |
3 |
| 2021-02-23 |
ABAN.N0000 |
172.000 |
176.000 |
167.250 |
170.250 |
10 |
| 2021-02-22 |
ABAN.N0000 |
183.750 |
188.750 |
172.000 |
173.750 |
25 |
| 2021-02-19 |
ABAN.N0000 |
175.500 |
184.000 |
175.500 |
178.000 |
29 |
| 2021-02-18 |
ABAN.N0000 |
176.000 |
180.000 |
168.500 |
175.000 |
16 |
| 2021-02-17 |
ABAN.N0000 |
173.250 |
176.750 |
166.000 |
169.000 |
16 |
| 2021-02-16 |
ABAN.N0000 |
173.500 |
173.500 |
173.250 |
176.750 |
3 |
| 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 |