ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-02-29 |
ABAN.N0000 |
153.500 |
160.000 |
153.500 |
159.000 |
7 |
| 2024-02-28 |
ABAN.N0000 |
152.000 |
153.000 |
152.000 |
152.000 |
3 |
| 2024-02-27 |
ABAN.N0000 |
152.000 |
152.000 |
147.000 |
149.000 |
24 |
| 2024-02-26 |
ABAN.N0000 |
154.750 |
155.000 |
152.000 |
153.750 |
8 |
| 2024-02-22 |
ABAN.N0000 |
161.000 |
161.000 |
155.500 |
155.750 |
17 |
| 2024-02-21 |
ABAN.N0000 |
164.000 |
164.000 |
160.500 |
161.500 |
17 |
| 2024-02-20 |
ABAN.N0000 |
163.000 |
164.500 |
163.000 |
164.750 |
4 |
| 2024-02-19 |
ABAN.N0000 |
165.000 |
165.000 |
163.000 |
164.750 |
11 |
| 2024-02-16 |
ABAN.N0000 |
160.000 |
165.000 |
160.000 |
160.750 |
17 |
| 2024-02-15 |
ABAN.N0000 |
172.000 |
172.000 |
159.000 |
159.250 |
37 |
| 2024-02-14 |
ABAN.N0000 |
159.000 |
159.000 |
152.750 |
155.250 |
5 |
| 2024-02-13 |
ABAN.N0000 |
162.000 |
162.000 |
160.500 |
155.250 |
2 |
| 2024-02-12 |
ABAN.N0000 |
158.000 |
158.000 |
154.500 |
155.250 |
14 |
| 2024-02-09 |
ABAN.N0000 |
152.000 |
158.000 |
152.000 |
152.000 |
3 |
| 2024-02-08 |
ABAN.N0000 |
161.750 |
161.750 |
161.750 |
152.000 |
1 |
| 2024-02-07 |
ABAN.N0000 |
150.000 |
162.500 |
150.000 |
152.000 |
11 |
| 2024-02-06 |
ABAN.N0000 |
146.500 |
146.500 |
146.500 |
146.500 |
7 |
| 2024-02-02 |
ABAN.N0000 |
149.000 |
149.000 |
146.000 |
149.000 |
6 |
| 2024-02-01 |
ABAN.N0000 |
154.000 |
154.000 |
154.000 |
149.000 |
1 |
| 2024-01-31 |
ABAN.N0000 |
149.250 |
149.250 |
149.000 |
149.000 |
9 |