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 |
|---|---|---|---|---|---|
| 01/11/2013 | 135.00p | 145.00p | 130.00p | 140.00p | 706 |
| 31/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 1000 |
| 30/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 1000 |
| 29/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 2198 |
| 21/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 205 |
| 17/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 120 |
| 16/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 129 |
| 08/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 04/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 650 |
| 03/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 01/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 112 |
| 27/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 26/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 25/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 24/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 23/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 20/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 19/09/2013 | 145.00p | 155.00p | 135.00p | 135.00p | 1912 |
| 18/09/2013 | 140.00p | 145.00p | 130.00p | 145.00p | 2525 |
| 17/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 16/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 22 |
| 13/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 500 |
| 12/09/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 500 |
| 11/09/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 1920 |
| 10/09/2013 | 135.00p | 145.00p | 135.00p | 140.00p | 1157 |
| 09/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 850 |
| 05/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 04/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 100 |
| 03/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 850 |
| 02/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 29/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 77 |
| 28/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 119 |
| 23/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 21/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 12/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 09/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 08/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 8 |
| 06/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 8028 |
| 05/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 50 |
| 02/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 01/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 602 |
| 31/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 29/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 26/07/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 25/07/2013 | 135.00p | 135.00p | 115.00p | 125.00p | 10000 |
| 24/07/2013 | 135.00p | 140.00p | 125.00p | 135.00p | 0 |
| 23/07/2013 | 130.00p | 140.00p | 125.00p | 135.00p | 1021 |
| 22/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 19/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 18/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 326 |
| 17/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 10/07/2013 | 125.00p | 130.00p | 120.00p | 130.00p | 16000 |
| 09/07/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 1005 |
| 08/07/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 20000 |
| 05/07/2013 | 115.00p | 130.00p | 115.00p | 125.00p | 2477 |
| 04/07/2013 | 125.00p | 125.00p | 115.00p | 115.00p | 2083 |
| 03/07/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 02/07/2013 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 01/07/2013 | 120.00p | 122.00p | 110.00p | 120.00p | 0 |
| 28/06/2013 | 120.00p | 122.00p | 120.00p | 120.00p | 40500 |
| 27/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 151 |
| 20/06/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 2500 |
| 19/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 14/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 75 |
| 10/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 07/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 125 |
| 06/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 05/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 04/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 03/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 31/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 30/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 29/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 28/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 24/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 23/05/2013 | 125.00p | 125.00p | 115.00p | 120.00p | 240 |
| 22/05/2013 | 120.00p | 130.00p | 120.00p | 125.00p | 120 |
| 21/05/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 20/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 17/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 16/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 15/05/2013 | 125.00p | 125.00p | 115.00p | 120.00p | 240 |
| 14/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 13/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 10/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 09/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 08/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 07/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 222 |
| 03/05/2013 | 130.00p | 130.00p | 120.00p | 125.00p | 250 |
| 02/05/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 01/05/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/04/2013 | 135.00p | 135.00p | 125.00p | 130.00p | 2000 |
| 29/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 26/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 17/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 12/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 08/04/2013 | 140.00p | 140.00p | 130.00p | 135.00p | 756 |
| 05/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 04/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 03/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 02/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 28/03/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 27/03/2013 | 135.00p | 145.00p | 130.00p | 140.00p | 1050 |
| 26/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 25/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 22/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 21/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 20/03/2013 | 130.00p | 140.00p | 130.00p | 135.00p | 500 |
| 19/03/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 100 |
| 18/03/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 35 |
| 15/03/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 1642 |
| 14/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 13/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 56 |
| 07/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 70 |
| 05/03/2013 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 04/03/2013 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 01/03/2013 | 125.00p | 130.00p | 125.00p | 130.00p | 1000 |
| 28/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 27/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 26/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 25/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 3050 |
| 22/02/2013 | 130.00p | 130.00p | 115.00p | 125.00p | 200 |
| 21/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 20/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 19/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 18/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 47 |
| 15/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 140 |
| 14/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 13/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 110 |
| 11/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 08/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 07/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 05/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 04/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 01/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 121 |
| 31/01/2013 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 30/01/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 2000 |
| 29/01/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 614 |
| 28/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 25/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 24/01/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 500 |
| 23/01/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 22/01/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 100 |
| 21/01/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits