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:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/03/2016 | 40.00p | 60.00p | 40.00p | 50.00p | 1159 |
| 09/03/2016 | 50.00p | 50.00p | 40.00p | 40.00p | 2867 |
| 08/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/03/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/03/2016 | 60.00p | 60.00p | 40.00p | 50.00p | 3475 |
| 29/02/2016 | 70.00p | 70.00p | 60.00p | 60.00p | 2500 |
| 26/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/02/2016 | 70.00p | 70.00p | 60.00p | 70.00p | 526 |
| 16/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/02/2016 | 70.00p | 70.00p | 60.00p | 70.00p | 154 |
| 09/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/02/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/01/2016 | 70.00p | 70.00p | 60.00p | 70.00p | 83 |
| 15/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/01/2016 | 80.00p | 80.00p | 70.00p | 70.00p | 260 |
| 06/01/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 126 |
| 05/01/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/01/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/12/2015 | 70.00p | 80.00p | 70.00p | 80.00p | 1000 |
| 30/12/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/12/2015 | 80.00p | 80.00p | 70.00p | 70.00p | 1000 |
| 24/12/2015 | 70.00p | 80.00p | 70.00p | 80.00p | 1000 |
| 23/12/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/12/2015 | 80.00p | 80.00p | 70.00p | 70.00p | 100 |
| 21/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/12/2015 | 80.00p | 80.00p | 70.00p | 80.00p | 1257 |
| 10/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/12/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 1000 |
| 26/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/11/2015 | 90.00p | 90.00p | 80.00p | 80.00p | 3500 |
| 19/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/11/2015 | 100.00p | 100.00p | 90.00p | 90.00p | 22 |
| 13/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/11/2015 | 100.00p | 100.00p | 90.00p | 100.00p | 293 |
| 11/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/11/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/10/2015 | 100.00p | 100.00p | 90.00p | 100.00p | 21 |
| 26/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/10/2015 | 100.00p | 100.00p | 90.00p | 100.00p | 35 |
| 07/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/10/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/10/2015 | 90.00p | 100.00p | 90.00p | 100.00p | 1000 |
| 30/09/2015 | 100.00p | 110.00p | 90.00p | 90.00p | 1500 |
| 29/09/2015 | 110.00p | 110.00p | 90.00p | 100.00p | 70 |
| 28/09/2015 | 120.00p | 120.00p | 100.00p | 110.00p | 2458 |
| 25/09/2015 | 110.00p | 120.00p | 110.00p | 120.00p | 1867 |
| 24/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/09/2015 | 110.00p | 111.00p | 110.00p | 110.00p | 10000 |
| 21/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/09/2015 | 110.00p | 110.00p | 100.00p | 110.00p | 201 |
| 04/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/08/2015 | 110.00p | 120.00p | 110.00p | 110.00p | 100 |
| 20/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2015 | 110.00p | 120.00p | 100.00p | 110.00p | 1036 |
| 18/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 06/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/08/2015 | 120.00p | 120.00p | 100.00p | 120.00p | 4500 |
| 03/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 17 |
| 24/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 31 |
| 23/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 89 |
| 15/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 101 |
| 13/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/07/2015 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 06/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 9992 |
| 01/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/06/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 25375 |
| 16/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/06/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 11/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
*Close Price adjusted for both dividends and splits