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 |
|---|---|---|---|---|---|
| 18/01/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 17/01/2013 | 130.00p | 130.00p | 120.00p | 125.00p | 250 |
| 16/01/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 315 |
| 15/01/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 14/01/2013 | 120.00p | 130.00p | 120.00p | 130.00p | 1078 |
| 11/01/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 10/01/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 09/01/2013 | 115.00p | 125.00p | 115.00p | 125.00p | 16300 |
| 08/01/2013 | 115.00p | 115.00p | 105.00p | 115.00p | 9 |
| 07/01/2013 | 115.00p | 125.00p | 105.00p | 115.00p | 20047 |
| 04/01/2013 | 130.00p | 135.00p | 115.00p | 115.00p | 0 |
| 03/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 02/01/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 31/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 28/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 27/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 24/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 21/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 20/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 19/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 18/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 17/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 14/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 13/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 12/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 11/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 10/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 07/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 06/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 05/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 04/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 03/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 30/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 29/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 53 |
| 28/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 311 |
| 27/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 26/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 140 |
| 23/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 239 |
| 22/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 21/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 20/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 19/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 16/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 15/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 14/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 13/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 12/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 09/11/2012 | 120.00p | 130.00p | 115.00p | 125.00p | 1067 |
| 08/11/2012 | 120.00p | 124.00p | 120.00p | 120.00p | 76000 |
| 07/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 174 |
| 02/11/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 4000 |
| 01/11/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 0 |
| 31/10/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 0 |
| 30/10/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 5000 |
| 29/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 22/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 19/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 24 |
| 16/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 15/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 5008 |
| 11/10/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/10/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 315 |
| 09/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 3000 |
| 08/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 0 |
| 05/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 0 |
| 04/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 1631 |
| 03/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 02/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 01/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 28/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 27/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 20/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 525 |
| 18/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 56 |
| 14/09/2012 | 110.00p | 120.00p | 110.00p | 120.00p | 500 |
| 13/09/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 478 |
| 12/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 31 |
| 10/09/2012 | 135.00p | 135.00p | 125.00p | 130.00p | 633 |
| 07/09/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/09/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 129 |
| 05/09/2012 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 04/09/2012 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 03/09/2012 | 130.00p | 140.00p | 130.00p | 135.00p | 500 |
| 31/08/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/08/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 29/08/2012 | 125.00p | 135.00p | 125.00p | 130.00p | 1024 |
| 28/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 200 |
| 24/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 23/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 22/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 21/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 20/08/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 144 |
| 17/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 105 |
| 14/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 13/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 10/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 10000 |
| 09/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 750 |
| 07/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 3750 |
| 06/08/2012 | 125.00p | 135.00p | 120.00p | 130.00p | 3000 |
| 03/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 02/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 01/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 31/07/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 51 |
| 30/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 27/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 26/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 25/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 100 |
| 24/07/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 23/07/2012 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 20/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 25 |
| 18/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 17/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 16/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 13/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 12/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 11/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 10/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 500 |
| 09/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 04/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 03/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 02/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 1142 |
| 29/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 27/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 2500 |
| 25/06/2012 | 115.00p | 125.00p | 115.00p | 120.00p | 2500 |
| 22/06/2012 | 120.00p | 120.00p | 110.00p | 115.00p | 504 |
| 21/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 20/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 15/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 125 |
| 14/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 60 |
| 11/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 08/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 265 |
| 07/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 92 |
| 01/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 31/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 30/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 92 |
| 29/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 52 |
| 25/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 76 |
| 23/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 607 |
| 22/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 26 |
| 21/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 18/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 17/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 489 |
| 16/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 15/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 700 |
| 14/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 178 |
| 11/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 10/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 09/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 08/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 04/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 500 |
| 03/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 02/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 01/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 30/04/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 1590 |
| 27/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 26/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 1020 |
| 25/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 40676 |
| 20/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 18/04/2012 | 130.00p | 130.00p | 120.00p | 120.00p | 2026 |
| 17/04/2012 | 140.00p | 140.00p | 130.00p | 130.00p | 1600 |
| 16/04/2012 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 13/04/2012 | 130.00p | 140.00p | 130.00p | 140.00p | 1000 |
| 12/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 35 |
| 10/04/2012 | 130.00p | 135.00p | 115.00p | 130.00p | 0 |
| 05/04/2012 | 125.00p | 135.00p | 115.00p | 130.00p | 1750 |
| 04/04/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 100 |
| 03/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 1093 |
*Close Price adjusted for both dividends and splits