ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-12-04 |
ABAN.N0000 |
345.000 |
349.000 |
339.000 |
340.000 |
66 |
| 2024-12-03 |
ABAN.N0000 |
339.250 |
346.250 |
339.250 |
343.000 |
33 |
| 2024-12-02 |
ABAN.N0000 |
343.000 |
346.000 |
339.000 |
340.000 |
29 |
| 2024-11-29 |
ABAN.N0000 |
345.750 |
350.000 |
338.750 |
341.500 |
26 |
| 2024-11-28 |
ABAN.N0000 |
354.000 |
356.000 |
342.250 |
346.500 |
38 |
| 2024-11-27 |
ABAN.N0000 |
358.750 |
358.750 |
336.250 |
343.250 |
54 |
| 2024-11-26 |
ABAN.N0000 |
335.000 |
360.000 |
335.000 |
348.750 |
40 |
| 2024-11-25 |
ABAN.N0000 |
339.000 |
360.000 |
330.250 |
335.750 |
77 |
| 2024-11-22 |
ABAN.N0000 |
307.500 |
370.000 |
307.500 |
352.500 |
238 |
| 2024-11-21 |
ABAN.N0000 |
315.000 |
316.500 |
296.250 |
307.750 |
48 |
| 2024-11-20 |
ABAN.N0000 |
300.000 |
318.000 |
299.000 |
314.750 |
52 |
| 2024-11-19 |
ABAN.N0000 |
281.000 |
300.000 |
269.000 |
299.000 |
92 |
| 2024-11-18 |
ABAN.N0000 |
250.250 |
285.000 |
250.250 |
279.000 |
71 |
| 2024-11-14 |
ABAN.N0000 |
235.000 |
268.000 |
235.000 |
249.500 |
30 |
| 2024-11-13 |
ABAN.N0000 |
226.000 |
234.750 |
226.000 |
235.000 |
6 |
| 2024-11-12 |
ABAN.N0000 |
238.000 |
238.000 |
235.000 |
235.000 |
8 |
| 2024-11-11 |
ABAN.N0000 |
238.500 |
239.000 |
232.000 |
238.250 |
10 |
| 2024-11-08 |
ABAN.N0000 |
238.500 |
238.500 |
238.500 |
238.500 |
3 |
| 2024-11-07 |
ABAN.N0000 |
239.000 |
239.000 |
234.000 |
239.000 |
2 |
| 2024-11-06 |
ABAN.N0000 |
240.000 |
240.000 |
234.000 |
240.000 |
3 |