ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-21 |
ABAN.N0000 |
211.250 |
224.750 |
211.250 |
220.750 |
32 |
| 2024-05-20 |
ABAN.N0000 |
222.000 |
224.750 |
211.250 |
224.250 |
27 |
| 2024-05-17 |
ABAN.N0000 |
210.000 |
230.000 |
210.000 |
228.500 |
71 |
| 2024-05-16 |
ABAN.N0000 |
203.000 |
209.750 |
191.000 |
204.250 |
21 |
| 2024-05-15 |
ABAN.N0000 |
200.000 |
210.000 |
200.000 |
203.000 |
20 |
| 2024-05-14 |
ABAN.N0000 |
191.000 |
200.750 |
191.000 |
200.250 |
23 |
| 2024-05-13 |
ABAN.N0000 |
191.250 |
191.250 |
184.250 |
191.000 |
26 |
| 2024-05-10 |
ABAN.N0000 |
198.500 |
198.500 |
190.000 |
191.000 |
6 |
| 2024-05-09 |
ABAN.N0000 |
184.000 |
200.000 |
184.000 |
198.500 |
11 |
| 2024-05-08 |
ABAN.N0000 |
185.250 |
189.000 |
183.500 |
185.000 |
10 |
| 2024-05-07 |
ABAN.N0000 |
199.000 |
199.000 |
192.000 |
192.000 |
6 |
| 2024-05-06 |
ABAN.N0000 |
178.000 |
184.750 |
178.000 |
189.750 |
3 |
| 2024-05-03 |
ABAN.N0000 |
178.000 |
178.000 |
178.000 |
189.750 |
1 |
| 2024-05-02 |
ABAN.N0000 |
190.000 |
190.000 |
188.000 |
189.750 |
3 |
| 2024-04-30 |
ABAN.N0000 |
175.500 |
199.000 |
175.500 |
189.750 |
13 |
| 2024-04-29 |
ABAN.N0000 |
180.000 |
180.000 |
179.500 |
176.500 |
3 |
| 2024-04-26 |
ABAN.N0000 |
184.250 |
184.250 |
175.000 |
176.500 |
4 |
| 2024-04-25 |
ABAN.N0000 |
175.000 |
185.000 |
172.000 |
176.500 |
7 |
| 2024-04-24 |
ABAN.N0000 |
171.500 |
180.500 |
169.750 |
180.500 |
22 |
| 2024-04-22 |
ABAN.N0000 |
171.500 |
179.500 |
171.500 |
179.250 |
16 |