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 |
|---|---|---|---|---|---|
| 19/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/08/2014 | 130.00p | 140.00p | 130.00p | 135.00p | 1000 |
| 07/08/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 05/08/2014 | 120.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 04/08/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 01/08/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 31/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 30/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 29/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 15 |
| 22/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 16/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 15/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 14/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 20 |
| 10/07/2014 | 130.00p | 130.00p | 120.00p | 120.00p | 0 |
| 09/07/2014 | 120.00p | 130.00p | 120.00p | 130.00p | 3807 |
| 08/07/2014 | 115.00p | 125.00p | 115.00p | 120.00p | 500 |
| 07/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 04/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 03/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 02/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 01/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 30/06/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 508 |
| 27/06/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 26/06/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 25/06/2014 | 130.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 24/06/2014 | 130.00p | 135.00p | 120.00p | 130.00p | 0 |
| 23/06/2014 | 125.00p | 135.00p | 120.00p | 130.00p | 1026 |
| 20/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 19/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 18/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 182 |
| 17/06/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 16/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 37 |
| 10/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 09/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 04/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 03/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 02/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 30/05/2014 | 130.00p | 130.00p | 110.00p | 120.00p | 50 |
| 29/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 28/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 27/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 23/05/2014 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 22/05/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 21/05/2014 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 20/05/2014 | 130.00p | 130.00p | 120.00p | 120.00p | 28 |
| 19/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 14/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 13/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 09/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 10 |
| 07/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 40 |
| 02/05/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 01/05/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 30/04/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 10 |
| 29/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 28/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 175 |
| 25/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 24/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 23/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 20 |
| 22/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 22 |
| 17/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 16/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 15/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 14/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 11/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 10/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 09/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 70 |
| 08/04/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 19765 |
| 07/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 42 |
| 04/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 139 |
| 03/04/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 100 |
| 02/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 500 |
| 01/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 31/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 28/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 27/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 63 |
| 26/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 210 |
| 25/03/2014 | 125.00p | 135.00p | 115.00p | 130.00p | 815 |
| 24/03/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 126 |
| 21/03/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 20/03/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 19/03/2014 | 130.00p | 130.00p | 120.00p | 125.00p | 757 |
| 18/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 17/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 14/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 725 |
| 13/03/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 12/03/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 675 |
| 11/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 111 |
| 10/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 107 |
| 05/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 04/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 177 |
| 03/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 26/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 21/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 38 |
| 19/02/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 269 |
| 18/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 35 |
| 17/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 109 |
| 12/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 11/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 10/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 07/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 06/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 05/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 04/02/2014 | 140.00p | 140.00p | 130.00p | 135.00p | 50 |
| 03/02/2014 | 135.00p | 145.00p | 135.00p | 140.00p | 800 |
| 31/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 250 |
| 30/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 29/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 63 |
| 22/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 0 |
| 21/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 0 |
| 20/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 1700 |
| 17/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 08/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 07/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 315 |
| 06/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 50 |
| 03/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 37 |
| 31/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 17/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 12/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 550 |
| 09/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 06/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 05/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 35 |
| 04/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 03/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 500 |
| 29/11/2013 | 140.00p | 140.00p | 130.00p | 135.00p | 250 |
| 28/11/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 27/11/2013 | 150.00p | 150.00p | 140.00p | 140.00p | 283 |
| 26/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 25/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 22/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 21/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 195 |
| 20/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 19/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 125 |
| 18/11/2013 | 140.00p | 150.00p | 130.00p | 150.00p | 5846 |
| 15/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 14/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 13/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 35 |
| 12/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 67 |
| 11/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 38 |
| 08/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 2266 |
| 07/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 50 |
| 06/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 05/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 04/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 167 |
*Close Price adjusted for both dividends and splits