ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-03 |
ABAN.N0000 |
371.000 |
379.000 |
355.000 |
362.250 |
123 |
| 2025-01-02 |
ABAN.N0000 |
394.000 |
394.000 |
367.000 |
369.750 |
101 |
| 2024-12-31 |
ABAN.N0000 |
395.000 |
395.000 |
380.000 |
386.500 |
28 |
| 2024-12-30 |
ABAN.N0000 |
384.000 |
449.500 |
384.000 |
393.250 |
36 |
| 2024-12-27 |
ABAN.N0000 |
388.000 |
395.000 |
380.000 |
386.000 |
28 |
| 2024-12-26 |
ABAN.N0000 |
388.000 |
388.000 |
380.250 |
381.000 |
33 |
| 2024-12-24 |
ABAN.N0000 |
390.000 |
397.750 |
380.000 |
386.500 |
32 |
| 2024-12-23 |
ABAN.N0000 |
377.000 |
390.000 |
377.000 |
384.750 |
44 |
| 2024-12-20 |
ABAN.N0000 |
399.500 |
400.000 |
378.000 |
390.000 |
43 |
| 2024-12-19 |
ABAN.N0000 |
342.500 |
400.000 |
342.500 |
391.750 |
215 |
| 2024-12-18 |
ABAN.N0000 |
340.000 |
341.000 |
328.000 |
340.250 |
34 |
| 2024-12-17 |
ABAN.N0000 |
338.500 |
340.250 |
324.750 |
338.000 |
149 |
| 2024-12-16 |
ABAN.N0000 |
327.000 |
338.750 |
327.000 |
337.500 |
26 |
| 2024-12-13 |
ABAN.N0000 |
341.000 |
341.000 |
320.000 |
327.250 |
82 |
| 2024-12-12 |
ABAN.N0000 |
342.750 |
342.750 |
334.000 |
339.500 |
21 |
| 2024-12-11 |
ABAN.N0000 |
339.000 |
340.000 |
339.000 |
340.000 |
15 |
| 2024-12-10 |
ABAN.N0000 |
340.000 |
347.000 |
333.750 |
336.250 |
27 |
| 2024-12-09 |
ABAN.N0000 |
341.750 |
341.750 |
331.500 |
337.250 |
20 |
| 2024-12-06 |
ABAN.N0000 |
336.000 |
344.500 |
331.500 |
332.000 |
55 |
| 2024-12-05 |
ABAN.N0000 |
344.500 |
344.500 |
337.500 |
337.750 |
33 |