ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-03-07 |
ABAN.N0000 |
383.000 |
389.500 |
382.000 |
382.500 |
16 |
| 2025-03-06 |
ABAN.N0000 |
385.000 |
389.500 |
380.000 |
382.000 |
23 |
| 2025-03-05 |
ABAN.N0000 |
381.000 |
389.500 |
381.000 |
388.000 |
25 |
| 2025-03-04 |
ABAN.N0000 |
384.000 |
393.750 |
380.000 |
380.750 |
51 |
| 2025-03-03 |
ABAN.N0000 |
396.000 |
396.000 |
380.000 |
383.250 |
20 |
| 2025-02-28 |
ABAN.N0000 |
397.750 |
398.000 |
391.000 |
396.250 |
38 |
| 2025-02-27 |
ABAN.N0000 |
397.750 |
397.750 |
397.500 |
397.750 |
10 |
| 2025-02-25 |
ABAN.N0000 |
393.750 |
398.750 |
389.000 |
391.000 |
55 |
| 2025-02-24 |
ABAN.N0000 |
399.000 |
399.000 |
393.250 |
398.000 |
34 |
| 2025-02-21 |
ABAN.N0000 |
403.500 |
403.500 |
398.000 |
399.750 |
36 |
| 2025-02-20 |
ABAN.N0000 |
403.500 |
403.500 |
398.250 |
399.750 |
57 |
| 2025-02-19 |
ABAN.N0000 |
414.750 |
414.750 |
400.000 |
403.500 |
43 |
| 2025-02-18 |
ABAN.N0000 |
418.500 |
418.500 |
400.250 |
409.750 |
89 |
| 2025-02-17 |
ABAN.N0000 |
440.000 |
440.000 |
380.000 |
417.250 |
446 |
| 2025-02-14 |
ABAN.N0000 |
442.250 |
474.750 |
442.250 |
446.750 |
60 |
| 2025-02-13 |
ABAN.N0000 |
458.750 |
458.750 |
443.000 |
453.000 |
7 |
| 2025-02-11 |
ABAN.N0000 |
450.000 |
454.000 |
442.500 |
447.250 |
11 |
| 2025-02-10 |
ABAN.N0000 |
455.000 |
468.000 |
441.750 |
468.000 |
33 |
| 2025-02-07 |
ABAN.N0000 |
455.000 |
470.000 |
451.000 |
468.000 |
30 |
| 2025-02-06 |
ABAN.N0000 |
437.000 |
475.000 |
430.000 |
459.500 |
89 |