ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-01 |
ABAN.N0000 |
167.500 |
170.000 |
160.000 |
165.750 |
17 |
| 2024-03-28 |
ABAN.N0000 |
168.000 |
168.000 |
168.000 |
159.500 |
1 |
| 2024-03-27 |
ABAN.N0000 |
159.000 |
162.000 |
159.000 |
159.500 |
2 |
| 2024-03-26 |
ABAN.N0000 |
159.000 |
169.000 |
158.500 |
159.000 |
13 |
| 2024-03-25 |
ABAN.N0000 |
161.250 |
169.000 |
157.500 |
160.000 |
14 |
| 2024-03-22 |
ABAN.N0000 |
163.750 |
177.500 |
163.500 |
170.250 |
35 |
| 2024-03-21 |
ABAN.N0000 |
158.000 |
163.750 |
158.000 |
158.750 |
3 |
| 2024-03-20 |
ABAN.N0000 |
161.000 |
163.750 |
158.500 |
158.750 |
10 |
| 2024-03-19 |
ABAN.N0000 |
161.000 |
161.000 |
161.000 |
160.750 |
1 |
| 2024-03-18 |
ABAN.N0000 |
164.000 |
164.000 |
160.000 |
160.750 |
6 |
| 2024-03-15 |
ABAN.N0000 |
160.000 |
164.000 |
160.000 |
160.750 |
7 |
| 2024-03-14 |
ABAN.N0000 |
157.500 |
164.000 |
157.500 |
164.000 |
3 |
| 2024-03-13 |
ABAN.N0000 |
164.000 |
164.000 |
158.000 |
164.000 |
11 |
| 2024-03-12 |
ABAN.N0000 |
164.000 |
164.000 |
164.000 |
165.000 |
2 |
| 2024-03-11 |
ABAN.N0000 |
165.000 |
166.000 |
165.000 |
165.000 |
3 |
| 2024-03-07 |
ABAN.N0000 |
164.000 |
165.000 |
164.000 |
165.000 |
11 |
| 2024-03-06 |
ABAN.N0000 |
160.000 |
165.000 |
160.000 |
164.000 |
15 |
| 2024-03-05 |
ABAN.N0000 |
154.000 |
164.000 |
154.000 |
162.250 |
11 |
| 2024-03-04 |
ABAN.N0000 |
154.000 |
154.000 |
153.500 |
153.500 |
2 |
| 2024-03-01 |
ABAN.N0000 |
153.500 |
153.500 |
153.500 |
153.500 |
7 |