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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits