Associated British Foods (ABF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Foods

Date Open High Low Close* Volume
08/03/2012 1,185.00p 1,205.00p 1,185.00p 1,204.00p 698279
07/03/2012 1,176.00p 1,191.00p 1,169.00p 1,186.00p 1115715
06/03/2012 1,193.00p 1,198.00p 1,175.00p 1,178.00p 1070956
05/03/2012 1,195.00p 1,204.00p 1,192.00p 1,197.00p 889152
02/03/2012 1,210.00p 1,213.00p 1,195.00p 1,198.00p 785376
01/03/2012 1,201.00p 1,211.00p 1,196.00p 1,206.00p 753417
29/02/2012 1,203.00p 1,210.00p 1,197.00p 1,198.00p 1065234
28/02/2012 1,202.00p 1,212.00p 1,197.00p 1,204.00p 1200339
27/02/2012 1,215.00p 1,215.00p 1,179.00p 1,200.00p 1762968
24/02/2012 1,228.00p 1,234.00p 1,213.00p 1,219.00p 984026
23/02/2012 1,224.00p 1,232.00p 1,221.86p 1,228.00p 597455
22/02/2012 1,229.00p 1,233.00p 1,216.00p 1,222.00p 766568
21/02/2012 1,221.00p 1,227.00p 1,206.00p 1,223.00p 1292167
20/02/2012 1,231.00p 1,236.00p 1,215.00p 1,219.00p 712126
17/02/2012 1,231.00p 1,235.00p 1,220.00p 1,226.00p 538479
16/02/2012 1,224.00p 1,232.00p 1,218.50p 1,228.00p 803935
15/02/2012 1,217.00p 1,224.00p 1,210.00p 1,218.00p 967965
14/02/2012 1,193.00p 1,210.00p 1,193.00p 1,210.00p 868683
13/02/2012 1,198.00p 1,200.00p 1,189.53p 1,199.00p 256322
10/02/2012 1,185.00p 1,197.20p 1,183.42p 1,192.00p 588981
09/02/2012 1,181.00p 1,188.00p 1,174.00p 1,185.00p 594832
08/02/2012 1,181.00p 1,188.08p 1,173.00p 1,179.00p 629147
07/02/2012 1,173.00p 1,181.00p 1,169.00p 1,181.00p 828454
06/02/2012 1,188.00p 1,189.00p 1,169.00p 1,175.00p 549480
03/02/2012 1,163.00p 1,183.00p 1,158.00p 1,182.00p 589376
02/02/2012 1,173.00p 1,182.00p 1,161.00p 1,164.00p 711238
01/02/2012 1,158.00p 1,178.00p 1,153.00p 1,175.00p 869621
31/01/2012 1,160.00p 1,163.00p 1,144.00p 1,153.00p 1170496
30/01/2012 1,167.00p 1,172.00p 1,153.00p 1,160.00p 766156
27/01/2012 1,166.00p 1,176.00p 1,154.01p 1,173.00p 1197173
26/01/2012 1,161.00p 1,171.00p 1,158.00p 1,166.00p 512029
25/01/2012 1,159.00p 1,167.00p 1,152.00p 1,160.00p 549157
24/01/2012 1,158.00p 1,166.00p 1,149.99p 1,157.00p 581634
23/01/2012 1,156.00p 1,166.00p 1,149.00p 1,160.00p 644013
20/01/2012 1,168.00p 1,183.00p 1,150.00p 1,154.00p 1433619
19/01/2012 1,145.00p 1,169.00p 1,133.00p 1,159.00p 2398937
18/01/2012 1,134.00p 1,149.00p 1,129.00p 1,137.00p 963235
17/01/2012 1,140.00p 1,147.00p 1,127.00p 1,133.00p 902562
16/01/2012 1,127.00p 1,133.00p 1,124.00p 1,131.00p 545259
13/01/2012 1,144.00p 1,151.00p 1,119.00p 1,128.00p 916820
12/01/2012 1,129.00p 1,151.00p 1,124.00p 1,138.00p 1273709
11/01/2012 1,140.00p 1,155.00p 1,118.00p 1,130.00p 1413241
10/01/2012 1,122.00p 1,136.00p 1,118.00p 1,132.00p 1078325
09/01/2012 1,122.00p 1,124.00p 1,113.00p 1,116.00p 697756
06/01/2012 1,113.00p 1,126.00p 1,108.00p 1,119.00p 925661
05/01/2012 1,103.00p 1,119.00p 1,103.00p 1,113.00p 932744
04/01/2012 1,110.00p 1,118.00p 1,094.00p 1,105.00p 978380
03/01/2012 1,127.00p 1,127.00p 1,103.00p 1,115.00p 981641
30/12/2011 1,112.00p 1,115.00p 1,105.00p 1,107.00p 149326
29/12/2011 1,102.00p 1,109.00p 1,098.00p 1,109.00p 395151
28/12/2011 1,108.00p 1,113.99p 1,103.00p 1,104.00p 456651
23/12/2011 1,094.00p 1,104.00p 1,087.00p 1,104.00p 107734
22/12/2011 1,090.00p 1,100.00p 1,086.00p 1,088.00p 602470
21/12/2011 1,096.00p 1,100.00p 1,081.00p 1,083.00p 863918
20/12/2011 1,095.00p 1,102.00p 1,090.00p 1,093.00p 1048501
19/12/2011 1,086.00p 1,108.00p 1,085.00p 1,100.00p 503925
16/12/2011 1,093.00p 1,104.00p 1,087.00p 1,087.00p 1246260
15/12/2011 1,091.00p 1,094.00p 1,083.00p 1,090.00p 986731
14/12/2011 1,101.00p 1,101.00p 1,085.00p 1,086.00p 1028768
13/12/2011 1,088.00p 1,102.04p 1,083.00p 1,097.00p 1072506
12/12/2011 1,089.00p 1,098.00p 1,079.00p 1,085.00p 958803
09/12/2011 1,078.00p 1,088.00p 1,071.00p 1,085.00p 872215
08/12/2011 1,107.00p 1,107.00p 1,083.00p 1,083.00p 1100339
07/12/2011 1,108.00p 1,110.00p 1,086.00p 1,098.00p 1657739
06/12/2011 1,106.00p 1,125.00p 1,106.00p 1,116.00p 732450
05/12/2011 1,122.00p 1,126.00p 1,111.00p 1,117.00p 675797
02/12/2011 1,125.00p 1,130.00p 1,108.00p 1,116.00p 1057888
01/12/2011 1,106.00p 1,126.00p 1,106.00p 1,116.00p 1455226
30/11/2011 1,090.00p 1,111.00p 1,090.00p 1,109.00p 1886767
29/11/2011 1,098.00p 1,105.00p 1,091.00p 1,099.00p 957266
28/11/2011 1,094.00p 1,107.00p 1,091.00p 1,100.00p 811981
25/11/2011 1,073.00p 1,097.00p 1,068.00p 1,085.00p 796805
24/11/2011 1,078.00p 1,085.00p 1,068.00p 1,078.00p 931522
23/11/2011 1,083.00p 1,097.00p 1,078.00p 1,082.00p 1117129
22/11/2011 1,078.00p 1,103.58p 1,072.99p 1,086.00p 1526471
21/11/2011 1,092.00p 1,098.00p 1,067.00p 1,070.00p 1063155
18/11/2011 1,105.00p 1,108.00p 1,091.93p 1,100.00p 1393540
17/11/2011 1,120.00p 1,123.00p 1,105.00p 1,110.00p 719988
16/11/2011 1,127.00p 1,142.00p 1,116.00p 1,126.00p 1123097
15/11/2011 1,111.00p 1,131.00p 1,098.00p 1,127.00p 792640
14/11/2011 1,138.00p 1,138.00p 1,113.00p 1,121.00p 687821
11/11/2011 1,112.00p 1,134.00p 1,112.00p 1,132.00p 588096
10/11/2011 1,098.00p 1,126.00p 1,092.00p 1,118.00p 754375
09/11/2011 1,150.00p 1,152.00p 1,108.00p 1,114.00p 1329014
08/11/2011 1,125.00p 1,142.00p 1,111.00p 1,128.00p 1840422
07/11/2011 1,132.00p 1,132.00p 1,096.00p 1,112.00p 1737504
04/11/2011 1,126.00p 1,134.00p 1,121.00p 1,130.00p 943961
03/11/2011 1,076.00p 1,121.00p 1,074.00p 1,118.00p 1192428
02/11/2011 1,091.00p 1,094.00p 1,080.00p 1,087.00p 1337446
01/11/2011 1,092.00p 1,102.00p 1,076.00p 1,088.00p 1158029
31/10/2011 1,108.00p 1,119.00p 1,100.00p 1,106.00p 1038365
28/10/2011 1,105.00p 1,123.00p 1,102.00p 1,112.00p 699374
27/10/2011 1,113.00p 1,116.00p 1,095.00p 1,102.00p 1125297
26/10/2011 1,089.00p 1,099.00p 1,080.00p 1,095.00p 761127
25/10/2011 1,089.00p 1,095.00p 1,079.00p 1,085.00p 625465
24/10/2011 1,098.00p 1,104.00p 1,086.00p 1,094.00p 586124
21/10/2011 1,089.00p 1,103.00p 1,086.00p 1,099.00p 697627
20/10/2011 1,073.00p 1,095.00p 1,062.00p 1,090.00p 1204786
19/10/2011 1,092.00p 1,095.00p 1,074.00p 1,078.00p 831828
18/10/2011 1,080.00p 1,090.00p 1,070.00p 1,088.00p 745870
17/10/2011 1,104.00p 1,110.00p 1,075.00p 1,084.00p 791994
14/10/2011 1,086.00p 1,103.00p 1,081.00p 1,099.00p 685576
13/10/2011 1,069.00p 1,091.00p 1,062.00p 1,088.00p 1353954
12/10/2011 1,067.00p 1,088.00p 1,064.00p 1,075.00p 2507049
11/10/2011 1,089.00p 1,096.00p 1,067.00p 1,069.00p 1745596
10/10/2011 1,092.00p 1,099.00p 1,080.00p 1,095.00p 1152931
07/10/2011 1,100.00p 1,101.00p 1,065.00p 1,091.00p 1993095
06/10/2011 1,093.00p 1,099.00p 1,074.00p 1,099.00p 1426673
05/10/2011 1,114.00p 1,119.44p 1,081.00p 1,086.00p 1515641
04/10/2011 1,096.00p 1,105.00p 1,084.00p 1,100.00p 1289703
03/10/2011 1,096.00p 1,106.00p 1,090.00p 1,103.00p 1452103
30/09/2011 1,109.00p 1,119.00p 1,104.00p 1,110.00p 1172571
29/09/2011 1,117.00p 1,128.00p 1,112.00p 1,117.00p 992385
28/09/2011 1,139.00p 1,147.00p 1,109.00p 1,118.00p 1317672
27/09/2011 1,154.00p 1,155.00p 1,133.00p 1,143.00p 1295202
26/09/2011 1,078.00p 1,140.00p 1,078.00p 1,137.00p 1573834
23/09/2011 1,084.00p 1,096.00p 1,074.00p 1,089.00p 949940
22/09/2011 1,081.00p 1,085.00p 1,063.00p 1,079.00p 1247031
21/09/2011 1,125.00p 1,125.00p 1,099.00p 1,104.00p 1106914
20/09/2011 1,095.00p 1,123.00p 1,093.00p 1,122.00p 602060
19/09/2011 1,101.00p 1,117.00p 1,098.00p 1,099.00p 1406191
16/09/2011 1,090.00p 1,121.00p 1,076.00p 1,118.00p 1857667
15/09/2011 1,072.00p 1,113.00p 1,071.00p 1,083.00p 1887357
14/09/2011 1,055.00p 1,074.00p 1,055.00p 1,066.00p 1345750
13/09/2011 1,060.00p 1,067.00p 1,046.00p 1,060.00p 1153297
12/09/2011 1,044.00p 1,066.00p 1,044.00p 1,052.00p 557613
09/09/2011 1,081.00p 1,088.00p 1,063.00p 1,070.00p 834243
08/09/2011 1,077.00p 1,104.00p 1,073.00p 1,083.00p 1254788
07/09/2011 1,070.00p 1,078.00p 1,065.00p 1,076.00p 679242
06/09/2011 1,038.00p 1,055.00p 1,038.00p 1,054.00p 582047
05/09/2011 1,051.00p 1,060.00p 1,035.00p 1,038.00p 599339
02/09/2011 1,080.00p 1,081.00p 1,062.00p 1,066.00p 546489
01/09/2011 1,075.00p 1,087.00p 1,064.00p 1,086.00p 557143
31/08/2011 1,056.00p 1,080.00p 1,055.00p 1,071.00p 825038
30/08/2011 1,091.00p 1,091.00p 1,046.00p 1,057.00p 611481
26/08/2011 1,041.00p 1,055.00p 1,032.00p 1,050.00p 722423
25/08/2011 1,051.00p 1,062.00p 1,039.00p 1,044.00p 944777
24/08/2011 1,055.00p 1,062.00p 1,038.00p 1,049.00p 835199
23/08/2011 1,049.00p 1,064.00p 1,040.00p 1,049.00p 644262
22/08/2011 1,017.00p 1,056.00p 1,015.00p 1,041.00p 839157
19/08/2011 1,030.00p 1,037.00p 1,001.00p 1,020.00p 1345650
18/08/2011 1,027.00p 1,049.00p 1,026.00p 1,035.00p 2055538
17/08/2011 1,022.00p 1,046.00p 1,015.00p 1,038.00p 1191886
16/08/2011 1,016.00p 1,024.00p 1,005.00p 1,022.00p 735943
15/08/2011 1,027.00p 1,027.00p 1,010.00p 1,022.00p 397485
12/08/2011 991.00p 1,018.00p 973.50p 1,018.00p 799397
11/08/2011 999.00p 999.00p 948.50p 986.00p 2401076
10/08/2011 1,013.00p 1,020.00p 973.50p 977.00p 1340643
09/08/2011 983.50p 1,006.00p 935.50p 1,001.00p 2075775
08/08/2011 1,013.00p 1,036.00p 985.50p 985.50p 1831723
05/08/2011 1,014.00p 1,037.00p 991.00p 1,018.00p 1412759
04/08/2011 1,076.00p 1,076.00p 1,031.00p 1,031.00p 790174
03/08/2011 1,066.00p 1,070.00p 1,050.00p 1,055.00p 1583026
02/08/2011 1,064.00p 1,074.00p 1,062.00p 1,070.00p 912730
01/08/2011 1,082.00p 1,091.00p 1,068.00p 1,071.00p 670904
29/07/2011 1,080.00p 1,082.00p 1,061.00p 1,071.00p 969443
28/07/2011 1,080.00p 1,094.00p 1,079.00p 1,090.00p 647492
27/07/2011 1,102.00p 1,113.00p 1,088.00p 1,090.00p 1107575
26/07/2011 1,104.00p 1,114.00p 1,093.00p 1,103.00p 1021921
25/07/2011 1,077.00p 1,101.00p 1,075.00p 1,092.00p 948919
22/07/2011 1,085.00p 1,089.00p 1,077.00p 1,085.00p 655062
21/07/2011 1,080.00p 1,089.00p 1,073.00p 1,081.00p 1102366
20/07/2011 1,072.00p 1,086.00p 1,065.00p 1,074.00p 621982
19/07/2011 1,080.00p 1,080.00p 1,068.00p 1,070.00p 540576
18/07/2011 1,084.00p 1,089.00p 1,075.00p 1,079.00p 817292
15/07/2011 1,081.00p 1,103.00p 1,073.00p 1,087.00p 1493525
14/07/2011 1,060.00p 1,124.00p 1,059.00p 1,081.00p 3173158
13/07/2011 1,068.00p 1,069.00p 1,056.00p 1,057.00p 1175796
12/07/2011 1,066.00p 1,075.00p 1,057.00p 1,070.00p 1088957
11/07/2011 1,091.00p 1,097.00p 1,076.00p 1,077.00p 1093073
08/07/2011 1,078.00p 1,109.00p 1,072.00p 1,092.00p 2007957
07/07/2011 1,087.00p 1,087.00p 1,069.00p 1,074.00p 1633763
06/07/2011 1,079.00p 1,084.00p 1,069.00p 1,081.00p 1088545
05/07/2011 1,075.00p 1,085.00p 1,065.00p 1,078.00p 1722169
04/07/2011 1,075.00p 1,087.00p 1,073.00p 1,086.00p 603893
01/07/2011 1,085.00p 1,085.00p 1,068.00p 1,078.00p 979981
30/06/2011 1,079.00p 1,087.00p 1,066.00p 1,083.00p 1594576
29/06/2011 1,083.00p 1,088.00p 1,076.00p 1,078.00p 910825
28/06/2011 1,087.00p 1,091.00p 1,078.00p 1,080.00p 1418577
27/06/2011 1,069.00p 1,086.00p 1,068.00p 1,085.00p 616045
24/06/2011 1,082.00p 1,092.00p 1,067.00p 1,072.00p 1018675
23/06/2011 1,067.00p 1,091.00p 1,064.00p 1,071.00p 1649824
22/06/2011 1,056.00p 1,090.00p 1,056.00p 1,073.00p 1513728
21/06/2011 1,064.00p 1,073.00p 1,053.00p 1,058.00p 1143637
20/06/2011 1,057.00p 1,068.00p 1,053.00p 1,063.00p 856278
17/06/2011 1,049.00p 1,065.00p 1,046.00p 1,061.00p 1047270
16/06/2011 1,055.00p 1,062.00p 1,052.00p 1,057.00p 1184277
15/06/2011 1,065.00p 1,067.00p 1,059.00p 1,060.00p 885766
14/06/2011 1,068.00p 1,074.00p 1,062.00p 1,065.00p 1259027
13/06/2011 1,063.00p 1,075.11p 1,059.00p 1,068.00p 1391090
10/06/2011 1,043.00p 1,078.00p 1,042.00p 1,061.00p 1747584
09/06/2011 1,040.00p 1,056.00p 1,033.00p 1,046.00p 1177881
08/06/2011 1,059.00p 1,065.00p 1,042.00p 1,044.00p 1197194
07/06/2011 1,071.00p 1,078.00p 1,067.00p 1,069.00p 794541
06/06/2011 1,072.00p 1,081.00p 1,067.00p 1,074.00p 371275
03/06/2011 1,073.00p 1,083.00p 1,067.00p 1,077.00p 667564
02/06/2011 1,076.00p 1,085.00p 1,070.00p 1,077.00p 816409
01/06/2011 1,078.00p 1,089.00p 1,078.00p 1,081.00p 1307211
31/05/2011 1,072.00p 1,083.00p 1,067.00p 1,077.00p 1788070
27/05/2011 1,069.00p 1,071.00p 1,061.00p 1,065.00p 740234

*Close Price adjusted for both dividends and splits