ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-02-05 |
ABAN.N0000 |
460.000 |
460.000 |
430.000 |
437.500 |
257 |
| 2025-02-03 |
ABAN.N0000 |
468.000 |
485.000 |
447.500 |
470.000 |
90 |
| 2025-01-31 |
ABAN.N0000 |
480.500 |
489.000 |
462.750 |
485.000 |
14 |
| 2025-01-30 |
ABAN.N0000 |
495.000 |
495.000 |
478.000 |
480.500 |
38 |
| 2025-01-29 |
ABAN.N0000 |
498.750 |
498.750 |
475.000 |
478.000 |
44 |
| 2025-01-28 |
ABAN.N0000 |
460.500 |
500.000 |
460.500 |
493.500 |
74 |
| 2025-01-27 |
ABAN.N0000 |
480.000 |
495.000 |
462.500 |
475.000 |
71 |
| 2025-01-24 |
ABAN.N0000 |
467.000 |
480.000 |
467.000 |
478.250 |
61 |
| 2025-01-23 |
ABAN.N0000 |
458.500 |
475.000 |
437.250 |
472.500 |
86 |
| 2025-01-22 |
ABAN.N0000 |
435.250 |
460.000 |
435.000 |
455.250 |
96 |
| 2025-01-21 |
ABAN.N0000 |
445.000 |
460.000 |
435.000 |
451.000 |
107 |
| 2025-01-20 |
ABAN.N0000 |
450.000 |
450.000 |
440.000 |
440.000 |
52 |
| 2025-01-17 |
ABAN.N0000 |
444.000 |
444.000 |
430.000 |
437.000 |
38 |
| 2025-01-16 |
ABAN.N0000 |
439.000 |
448.750 |
435.000 |
438.500 |
115 |
| 2025-01-15 |
ABAN.N0000 |
400.000 |
439.000 |
400.000 |
423.500 |
261 |
| 2025-01-10 |
ABAN.N0000 |
373.000 |
399.000 |
373.000 |
394.000 |
105 |
| 2025-01-09 |
ABAN.N0000 |
374.000 |
390.000 |
363.750 |
373.250 |
101 |
| 2025-01-08 |
ABAN.N0000 |
365.000 |
375.000 |
356.000 |
361.500 |
37 |
| 2025-01-07 |
ABAN.N0000 |
364.750 |
365.000 |
350.000 |
358.750 |
71 |
| 2025-01-06 |
ABAN.N0000 |
368.000 |
375.000 |
350.000 |
350.750 |
140 |