ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-05-16 |
ABAN.N0000 |
388.750 |
388.750 |
377.250 |
378.250 |
76 |
| 2025-05-15 |
ABAN.N0000 |
388.750 |
388.750 |
380.000 |
380.000 |
31 |
| 2025-05-14 |
ABAN.N0000 |
388.000 |
388.000 |
387.750 |
388.000 |
13 |
| 2025-05-09 |
ABAN.N0000 |
394.000 |
394.000 |
372.250 |
375.000 |
85 |
| 2025-05-08 |
ABAN.N0000 |
395.000 |
395.000 |
392.000 |
394.500 |
2 |
| 2025-05-07 |
ABAN.N0000 |
389.000 |
390.000 |
376.250 |
389.500 |
10 |
| 2025-05-06 |
ABAN.N0000 |
378.000 |
390.000 |
378.000 |
386.250 |
19 |
| 2025-05-05 |
ABAN.N0000 |
375.000 |
379.000 |
372.250 |
373.250 |
23 |
| 2025-05-02 |
ABAN.N0000 |
379.000 |
379.000 |
370.000 |
378.000 |
21 |
| 2025-04-30 |
ABAN.N0000 |
378.000 |
378.000 |
372.000 |
375.000 |
25 |
| 2025-04-29 |
ABAN.N0000 |
379.750 |
379.750 |
375.250 |
378.000 |
10 |
| 2025-04-28 |
ABAN.N0000 |
373.000 |
380.000 |
373.000 |
374.250 |
12 |
| 2025-04-25 |
ABAN.N0000 |
370.250 |
380.000 |
366.750 |
370.000 |
11 |
| 2025-04-24 |
ABAN.N0000 |
375.000 |
380.000 |
369.250 |
370.000 |
22 |
| 2025-04-23 |
ABAN.N0000 |
369.000 |
384.000 |
369.000 |
369.250 |
3 |
| 2025-04-22 |
ABAN.N0000 |
370.000 |
375.000 |
368.000 |
369.250 |
23 |
| 2025-04-21 |
ABAN.N0000 |
384.000 |
384.000 |
378.000 |
375.000 |
9 |
| 2025-04-17 |
ABAN.N0000 |
375.000 |
375.000 |
375.000 |
375.000 |
9 |
| 2025-04-16 |
ABAN.N0000 |
378.000 |
378.000 |
375.000 |
376.000 |
23 |
| 2025-04-11 |
ABAN.N0000 |
375.000 |
375.000 |
360.000 |
375.000 |
30 |