Associated British Engineering (ASBE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Engineering

Date Open High Low Close* Volume
02/04/2012 130.00p 135.00p 115.00p 130.00p 0
30/03/2012 130.00p 135.00p 115.00p 130.00p 0
29/03/2012 125.00p 135.00p 115.00p 130.00p 0
28/03/2012 120.00p 135.00p 115.00p 125.00p 2101
27/03/2012 125.00p 125.00p 115.00p 120.00p 25
26/03/2012 125.00p 125.00p 115.00p 125.00p 175
23/03/2012 125.00p 135.00p 125.00p 125.00p 0
22/03/2012 125.00p 135.00p 125.00p 125.00p 0
21/03/2012 135.00p 135.00p 125.00p 125.00p 0
20/03/2012 135.00p 135.00p 125.00p 135.00p 4686
19/03/2012 130.00p 140.00p 125.00p 135.00p 1245
16/03/2012 130.00p 135.00p 125.00p 130.00p 0
15/03/2012 130.00p 135.00p 125.00p 130.00p 0
14/03/2012 135.00p 135.00p 125.00p 130.00p 63
13/03/2012 135.00p 145.00p 125.00p 135.00p 0
12/03/2012 140.00p 145.00p 125.00p 135.00p 1395
09/03/2012 135.00p 145.00p 125.00p 140.00p 3120
08/03/2012 135.00p 135.00p 130.00p 135.00p 6296
07/03/2012 130.00p 140.00p 120.00p 135.00p 4091
06/03/2012 105.00p 140.00p 95.00p 130.00p 118239
05/03/2012 105.00p 105.00p 95.00p 105.00p 50
02/03/2012 110.00p 110.00p 100.00p 105.00p 1000
01/03/2012 110.00p 110.00p 100.00p 110.00p 0
29/02/2012 110.00p 110.00p 100.00p 110.00p 0
28/02/2012 110.00p 110.00p 100.00p 110.00p 100
27/02/2012 110.00p 115.00p 105.00p 110.00p 0
24/02/2012 105.00p 115.00p 105.00p 110.00p 374
23/02/2012 105.00p 110.00p 100.00p 105.00p 0
22/02/2012 105.00p 110.00p 100.00p 105.00p 0
21/02/2012 110.00p 110.00p 100.00p 105.00p 111
20/02/2012 110.00p 110.00p 100.00p 110.00p 35
17/02/2012 110.00p 120.00p 110.00p 110.00p 0
16/02/2012 110.00p 120.00p 110.00p 110.00p 0
15/02/2012 110.00p 120.00p 110.00p 110.00p 0
14/02/2012 110.00p 120.00p 110.00p 110.00p 0
13/02/2012 110.00p 120.00p 110.00p 110.00p 0
10/02/2012 120.00p 120.00p 110.00p 110.00p 161
09/02/2012 120.00p 125.00p 115.00p 120.00p 0
08/02/2012 120.00p 125.00p 115.00p 120.00p 0
07/02/2012 120.00p 125.00p 115.00p 120.00p 0
06/02/2012 115.00p 125.00p 115.00p 120.00p 27
03/02/2012 110.00p 118.00p 110.00p 115.00p 2000
02/02/2012 110.00p 110.00p 95.00p 110.00p 0
01/02/2012 105.00p 110.00p 95.00p 110.00p 1566
31/01/2012 100.00p 110.00p 90.00p 105.00p 1739
30/01/2012 100.00p 100.00p 90.00p 100.00p 0
27/01/2012 100.00p 100.00p 90.00p 100.00p 0
26/01/2012 100.00p 100.00p 90.00p 100.00p 95
25/01/2012 100.00p 100.00p 90.00p 100.00p 87
24/01/2012 100.00p 105.00p 90.00p 100.00p 0
23/01/2012 100.00p 105.00p 90.00p 100.00p 0
20/01/2012 100.00p 105.00p 90.00p 100.00p 1237
19/01/2012 110.00p 110.00p 100.00p 100.00p 761
18/01/2012 115.00p 115.00p 105.00p 110.00p 670
17/01/2012 100.00p 120.00p 100.00p 115.00p 1717
16/01/2012 115.00p 115.00p 95.00p 100.00p 2052
13/01/2012 115.00p 115.00p 105.00p 115.00p 35
12/01/2012 115.00p 115.00p 105.00p 115.00p 0
11/01/2012 111.84p 111.84p 102.12p 111.84p 159
10/01/2012 111.84p 111.84p 102.12p 111.84p 58
09/01/2012 106.98p 111.84p 97.25p 111.84p 838
06/01/2012 106.98p 116.70p 97.25p 106.98p 0
05/01/2012 116.70p 116.70p 97.25p 106.98p 1289
04/01/2012 116.70p 116.70p 106.98p 116.70p 0
03/01/2012 116.70p 116.70p 106.98p 116.70p 0
30/12/2011 116.70p 116.70p 106.98p 116.70p 0
29/12/2011 116.70p 116.70p 106.98p 116.70p 0
28/12/2011 116.70p 116.70p 106.98p 116.70p 0
23/12/2011 116.70p 116.70p 106.98p 116.70p 0
22/12/2011 116.70p 116.70p 106.98p 116.70p 0
21/12/2011 106.98p 116.70p 106.98p 116.70p 771
20/12/2011 106.98p 111.84p 102.12p 106.98p 0
19/12/2011 106.98p 111.84p 102.12p 106.98p 0
16/12/2011 111.84p 111.84p 102.12p 106.98p 0
15/12/2011 111.84p 111.84p 102.12p 111.84p 0
14/12/2011 111.84p 111.84p 102.12p 111.84p 36
13/12/2011 111.84p 111.84p 102.12p 111.84p 0
12/12/2011 111.84p 111.84p 102.12p 111.84p 0
09/12/2011 111.84p 111.84p 102.12p 111.84p 0
08/12/2011 111.84p 111.84p 102.12p 111.84p 0
07/12/2011 111.84p 111.84p 102.12p 111.84p 0
06/12/2011 111.84p 111.84p 102.12p 111.84p 0
05/12/2011 111.84p 111.84p 102.12p 111.84p 0
02/12/2011 111.84p 111.84p 102.12p 111.84p 0
01/12/2011 111.84p 111.84p 102.12p 111.84p 0
30/11/2011 111.84p 111.84p 102.12p 111.84p 0
29/11/2011 111.84p 111.84p 102.12p 111.84p 0
28/11/2011 111.84p 111.84p 102.12p 111.84p 0
25/11/2011 111.84p 111.84p 102.12p 111.84p 0
24/11/2011 111.84p 111.84p 102.12p 111.84p 0
23/11/2011 111.84p 111.84p 102.12p 111.84p 0
22/11/2011 111.84p 111.84p 102.12p 111.84p 0
21/11/2011 111.84p 111.84p 102.12p 111.84p 202
18/11/2011 111.84p 116.70p 106.98p 111.84p 0
17/11/2011 111.84p 116.70p 106.98p 111.84p 0
16/11/2011 111.84p 116.70p 106.98p 111.84p 0
15/11/2011 116.70p 116.70p 106.98p 111.84p 82
14/11/2011 116.70p 116.70p 102.12p 116.70p 0
11/11/2011 116.70p 116.70p 102.12p 116.70p 0
10/11/2011 116.70p 116.70p 102.12p 116.70p 0
09/11/2011 116.70p 116.70p 102.12p 116.70p 0
08/11/2011 116.70p 116.70p 102.12p 116.70p 0
07/11/2011 116.70p 116.70p 102.12p 116.70p 0
04/11/2011 116.70p 116.70p 102.12p 116.70p 0
03/11/2011 116.70p 116.70p 102.12p 116.70p 0
02/11/2011 116.70p 116.70p 102.12p 116.70p 0
01/11/2011 116.70p 116.70p 102.12p 116.70p 0
31/10/2011 116.70p 116.70p 102.12p 116.70p 0
28/10/2011 116.70p 116.70p 102.12p 116.70p 0
27/10/2011 116.70p 116.70p 102.12p 116.70p 0
26/10/2011 116.70p 116.70p 102.12p 116.70p 0
25/10/2011 106.98p 116.70p 102.12p 116.70p 0
24/10/2011 106.98p 111.84p 102.12p 106.98p 0
21/10/2011 106.98p 111.84p 102.12p 106.98p 0
20/10/2011 106.98p 111.84p 102.12p 106.98p 0
19/10/2011 106.98p 111.84p 102.12p 106.98p 0
18/10/2011 106.98p 111.84p 102.12p 106.98p 0
17/10/2011 106.98p 111.84p 102.12p 106.98p 0
14/10/2011 106.98p 111.84p 102.12p 106.98p 0
13/10/2011 111.84p 111.84p 102.12p 106.98p 257
12/10/2011 111.84p 116.70p 106.98p 111.84p 0
11/10/2011 116.70p 116.70p 106.98p 111.84p 0
10/10/2011 116.70p 116.70p 106.98p 116.70p 0
07/10/2011 116.70p 116.70p 106.98p 116.70p 0
06/10/2011 116.70p 116.70p 106.98p 116.70p 0
05/10/2011 116.70p 116.70p 106.98p 116.70p 0
04/10/2011 116.70p 116.70p 106.98p 116.70p 0
03/10/2011 116.70p 116.70p 106.98p 116.70p 0
30/09/2011 116.70p 116.70p 106.98p 116.70p 0
29/09/2011 116.70p 116.70p 106.98p 116.70p 0
28/09/2011 116.70p 116.70p 106.98p 116.70p 0
27/09/2011 116.70p 116.70p 106.98p 116.70p 0
26/09/2011 116.70p 116.70p 106.98p 116.70p 0
23/09/2011 116.70p 116.70p 106.98p 116.70p 65
22/09/2011 116.70p 121.57p 111.84p 116.70p 0
21/09/2011 116.70p 121.57p 111.84p 116.70p 0
20/09/2011 116.70p 121.57p 111.84p 116.70p 0
19/09/2011 116.70p 121.57p 111.84p 116.70p 0
16/09/2011 121.57p 121.57p 111.84p 116.70p 830
15/09/2011 121.57p 121.57p 121.57p 121.57p 0
14/09/2011 121.57p 141.02p 121.57p 121.57p 708
13/09/2011 121.57p 141.02p 121.57p 121.57p 708
12/09/2011 121.57p 141.02p 121.57p 121.57p 708
09/09/2011 126.43p 126.43p 106.98p 126.43p 0
08/09/2011 106.98p 126.43p 106.98p 126.43p 40349
07/09/2011 106.98p 111.84p 106.98p 106.98p 0
06/09/2011 106.98p 111.84p 106.98p 106.98p 0
05/09/2011 106.98p 111.84p 106.98p 106.98p 0
02/09/2011 106.98p 111.84p 106.98p 106.98p 0
01/09/2011 106.98p 111.84p 106.98p 106.98p 0
31/08/2011 106.98p 111.84p 106.98p 106.98p 0
30/08/2011 106.98p 111.84p 106.98p 106.98p 0
26/08/2011 106.98p 111.84p 106.98p 106.98p 0
25/08/2011 106.98p 111.84p 106.98p 106.98p 0
24/08/2011 106.98p 111.84p 106.98p 106.98p 0
23/08/2011 106.98p 111.84p 106.98p 106.98p 0
22/08/2011 106.98p 111.84p 106.98p 106.98p 0
19/08/2011 106.98p 111.84p 106.98p 106.98p 0
18/08/2011 106.98p 111.84p 106.98p 106.98p 0
17/08/2011 106.98p 111.84p 106.98p 106.98p 0
16/08/2011 111.84p 111.84p 106.98p 106.98p 0
15/08/2011 111.84p 111.84p 111.84p 111.84p 0
12/08/2011 111.84p 111.84p 111.84p 111.84p 0
11/08/2011 111.84p 111.84p 111.84p 111.84p 0
10/08/2011 111.84p 111.84p 111.84p 111.84p 0
09/08/2011 111.84p 111.84p 111.84p 111.84p 0
08/08/2011 106.98p 116.70p 106.98p 111.84p 0
05/08/2011 121.57p 121.57p 116.70p 116.70p 0
04/08/2011 121.57p 121.57p 121.57p 121.57p 0
03/08/2011 116.70p 121.57p 116.70p 121.57p 0
02/08/2011 121.57p 121.57p 121.57p 121.57p 0
01/08/2011 121.57p 121.57p 121.57p 121.57p 0
29/07/2011 111.84p 121.57p 111.84p 121.57p 0
28/07/2011 116.70p 121.57p 111.84p 111.84p 0
27/07/2011 116.70p 121.57p 111.84p 116.70p 0
26/07/2011 121.57p 121.57p 111.84p 116.70p 0
25/07/2011 121.57p 121.57p 111.84p 121.57p 0
22/07/2011 121.57p 121.57p 111.84p 121.57p 514
21/07/2011 121.57p 121.57p 111.84p 121.57p 0
20/07/2011 121.57p 121.57p 111.84p 121.57p 51
19/07/2011 116.70p 121.57p 111.84p 121.57p 0
18/07/2011 116.70p 121.57p 116.70p 116.70p 0
15/07/2011 121.57p 121.57p 116.70p 116.70p 0
14/07/2011 121.57p 121.57p 121.57p 121.57p 0
13/07/2011 121.57p 121.57p 121.57p 121.57p 0
12/07/2011 121.57p 121.57p 121.57p 121.57p 0
11/07/2011 121.57p 121.57p 121.57p 121.57p 0
08/07/2011 121.57p 121.57p 121.57p 121.57p 0
07/07/2011 121.57p 126.43p 116.70p 121.57p 0
06/07/2011 126.43p 126.43p 116.70p 121.57p 129
05/07/2011 131.29p 131.29p 122.54p 126.43p 130
04/07/2011 131.29p 131.29p 121.57p 131.29p 0
01/07/2011 131.29p 131.29p 121.57p 131.29p 0
30/06/2011 126.43p 131.29p 121.57p 131.29p 0
29/06/2011 126.43p 126.43p 121.57p 126.43p 0
28/06/2011 126.43p 126.43p 121.57p 126.43p 0
27/06/2011 126.43p 126.43p 121.57p 126.43p 0
24/06/2011 126.43p 126.43p 126.43p 126.43p 0
23/06/2011 126.43p 126.43p 126.43p 126.43p 0
22/06/2011 126.43p 126.43p 126.43p 126.43p 0

*Close Price adjusted for both dividends and splits