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 |
|---|---|---|---|---|---|
| 05/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/06/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 114 |
| 02/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/05/2015 | 120.00p | 130.00p | 120.00p | 120.00p | 1 |
| 26/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 15/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 78 |
| 12/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 07/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/05/2015 | 120.00p | 130.00p | 120.00p | 120.00p | 173 |
| 01/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 171 |
| 30/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 13/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 59 |
| 10/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 600 |
| 08/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/04/2015 | 120.00p | 130.00p | 100.00p | 120.00p | 6815 |
| 02/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 50 |
| 31/03/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 30/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/03/2015 | 110.00p | 120.00p | 110.00p | 120.00p | 827 |
| 26/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/03/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 16/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/03/2015 | 120.00p | 120.00p | 115.00p | 120.00p | 8500 |
| 09/03/2015 | 120.00p | 120.00p | 111.00p | 120.00p | 8478 |
| 06/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/03/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 109 |
| 02/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/02/2015 | 120.00p | 120.00p | 115.00p | 120.00p | 19000 |
| 25/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/02/2015 | 100.00p | 130.00p | 100.00p | 120.00p | 1109 |
| 23/02/2015 | 110.00p | 110.00p | 100.00p | 100.00p | 489 |
| 20/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/02/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 16/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 190 |
| 13/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 250 |
| 03/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 180 |
| 28/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 250 |
| 19/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/12/2014 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 22/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/12/2014 | 120.00p | 120.00p | 110.00p | 110.00p | 633 |
| 17/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/12/2014 | 120.00p | 130.00p | 120.00p | 120.00p | 525 |
| 11/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/12/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 5 |
| 03/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/11/2014 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 27/11/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/11/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 25/11/2014 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 24/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/11/2014 | 110.00p | 110.00p | 100.00p | 110.00p | 125 |
| 20/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/11/2014 | 130.00p | 130.00p | 110.00p | 110.00p | 0 |
| 12/11/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/11/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 330 |
| 07/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/10/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 30 |
| 30/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/10/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 15/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/10/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 5 |
| 03/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/10/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 355 |
| 01/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/09/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 187 |
| 29/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/09/2014 | 135.00p | 145.00p | 120.00p | 135.00p | 1236 |
| 25/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/09/2014 | 130.00p | 135.00p | 130.00p | 130.00p | 500 |
| 18/09/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 84 |
| 17/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 1166 |
| 09/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/09/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 5 |
| 29/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 141 |
| 26/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 20 |
| 22/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 20 |
| 21/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits