Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 30/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 23/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/12/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/12/2016 | 45.00p | 45.00p | 35.00p | 45.00p | 490 |
| 09/12/2016 | 45.00p | 45.00p | 35.00p | 45.00p | 63 |
| 08/12/2016 | 60.00p | 60.00p | 40.00p | 45.00p | 4985 |
| 07/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/12/2016 | 60.00p | 60.00p | 25.00p | 60.00p | 19000 |
| 05/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 30/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/11/2016 | 70.00p | 70.00p | 60.00p | 60.00p | 125 |
| 17/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/11/2016 | 70.00p | 70.00p | 60.00p | 70.00p | 21 |
| 14/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/11/2016 | 70.00p | 70.00p | 60.00p | 70.00p | 150 |
| 09/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/11/2016 | 60.00p | 70.00p | 60.00p | 70.00p | 2857 |
| 03/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/10/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 175 |
| 27/10/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 50 |
| 26/10/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 275 |
| 25/10/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 50 |
| 24/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/10/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 100 |
| 03/10/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 287 |
| 30/09/2016 | 50.00p | 60.00p | 50.00p | 60.00p | 200 |
| 29/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/09/2016 | 50.00p | 60.00p | 40.00p | 50.00p | 141 |
| 27/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/09/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 602 |
| 20/09/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 21 |
| 19/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/09/2016 | 50.00p | 60.00p | 50.00p | 50.00p | 78 |
| 12/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/09/2016 | 40.00p | 50.00p | 40.00p | 50.00p | 0 |
| 05/09/2016 | 50.00p | 50.00p | 40.00p | 40.00p | 1313 |
| 02/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/09/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 31/08/2016 | 60.00p | 60.00p | 50.00p | 50.00p | 1000 |
| 30/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/08/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 142 |
| 12/08/2016 | 70.00p | 70.00p | 60.00p | 60.00p | 1000 |
| 11/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/07/2016 | 70.00p | 80.00p | 70.00p | 70.00p | 0 |
| 28/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/07/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 41 |
| 11/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/07/2016 | 90.00p | 90.00p | 80.00p | 80.00p | 269 |
| 05/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 56 |
| 27/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/06/2016 | 60.00p | 100.00p | 60.00p | 90.00p | 2434 |
| 23/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/06/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 49 |
| 21/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/06/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 500 |
| 01/06/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 22 |
| 31/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/05/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 175 |
| 26/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/05/2016 | 80.00p | 90.00p | 70.00p | 80.00p | 669 |
| 24/05/2016 | 60.00p | 80.00p | 60.00p | 80.00p | 7000 |
| 23/05/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 696 |
| 20/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/05/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 50 |
| 12/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/05/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 36 |
| 09/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/05/2016 | 50.00p | 60.00p | 50.00p | 60.00p | 500 |
| 04/05/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/05/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/04/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 104 |
| 26/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/04/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/04/2016 | 50.00p | 60.00p | 40.00p | 50.00p | 938 |
| 01/04/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 30 |
| 31/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/03/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 38600 |
| 24/03/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 1046 |
| 23/03/2016 | 50.00p | 50.00p | 40.00p | 50.00p | 2381 |
| 22/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
*Close Price adjusted for both dividends and splits