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
25/08/2010 104.55p 104.55p 104.55p 104.55p 0
24/08/2010 104.55p 104.55p 104.55p 104.55p 0
23/08/2010 104.55p 104.55p 97.25p 104.55p 245
20/08/2010 104.55p 104.55p 104.55p 104.55p 0
19/08/2010 104.55p 104.55p 104.55p 104.55p 0
18/08/2010 104.55p 104.55p 104.55p 104.55p 0
17/08/2010 104.55p 104.55p 104.55p 104.55p 0
16/08/2010 104.55p 104.55p 104.55p 104.55p 0
13/08/2010 104.55p 104.55p 104.55p 104.55p 0
12/08/2010 104.55p 104.55p 104.55p 104.55p 0
11/08/2010 109.41p 109.41p 104.55p 104.55p 0
10/08/2010 109.41p 109.41p 109.41p 109.41p 0
09/08/2010 104.55p 109.41p 104.55p 109.41p 5141
06/08/2010 104.55p 104.55p 104.55p 104.55p 0
05/08/2010 99.69p 104.55p 99.69p 104.55p 0
04/08/2010 99.69p 99.69p 92.39p 99.69p 72
03/08/2010 99.69p 99.69p 99.69p 99.69p 0
02/08/2010 99.69p 99.69p 99.69p 99.69p 0
30/07/2010 99.69p 99.69p 99.69p 99.69p 0
29/07/2010 99.69p 99.69p 99.69p 99.69p 0
28/07/2010 99.69p 99.69p 99.69p 99.69p 0
27/07/2010 99.69p 99.69p 99.69p 99.69p 0
26/07/2010 99.69p 99.69p 99.69p 99.69p 0
23/07/2010 99.69p 99.69p 99.69p 99.69p 0
22/07/2010 99.69p 99.69p 99.69p 99.69p 0
21/07/2010 99.69p 99.69p 99.69p 99.69p 0
20/07/2010 104.55p 104.55p 99.69p 99.69p 0
19/07/2010 104.55p 104.55p 104.55p 104.55p 0
16/07/2010 104.55p 104.55p 104.55p 104.55p 0
15/07/2010 104.55p 104.55p 104.55p 104.55p 0
14/07/2010 104.55p 104.55p 104.55p 104.55p 0
13/07/2010 104.55p 104.55p 104.55p 104.55p 0
12/07/2010 104.55p 104.55p 104.55p 104.55p 0
09/07/2010 104.55p 104.55p 104.55p 104.55p 0
08/07/2010 104.55p 104.55p 104.55p 104.55p 0
07/07/2010 104.55p 104.55p 104.55p 104.55p 0
06/07/2010 104.55p 104.55p 104.55p 104.55p 0
05/07/2010 104.55p 104.55p 104.55p 104.55p 0
02/07/2010 104.55p 104.55p 104.55p 104.55p 0
01/07/2010 104.55p 104.55p 104.55p 104.55p 0
30/06/2010 114.27p 114.27p 104.55p 104.55p 0
29/06/2010 114.27p 114.27p 114.27p 114.27p 0
28/06/2010 114.27p 114.27p 114.27p 114.27p 0
25/06/2010 114.27p 114.27p 114.27p 114.27p 0
24/06/2010 114.27p 114.27p 114.27p 114.27p 0
23/06/2010 114.27p 114.27p 114.27p 114.27p 0
22/06/2010 114.27p 114.27p 114.27p 114.27p 0
21/06/2010 114.27p 114.27p 114.27p 114.27p 0
18/06/2010 114.27p 114.27p 114.27p 114.27p 0
17/06/2010 114.27p 114.27p 106.98p 114.27p 53
16/06/2010 109.41p 114.27p 109.41p 114.27p 0
15/06/2010 99.69p 109.41p 99.69p 109.41p 0
14/06/2010 99.69p 99.69p 99.69p 99.69p 0
11/06/2010 99.69p 99.69p 99.69p 99.69p 0
10/06/2010 99.69p 99.69p 99.69p 99.69p 0
09/06/2010 99.69p 99.69p 99.69p 99.69p 0
08/06/2010 104.55p 104.55p 99.69p 99.69p 0
07/06/2010 104.55p 104.55p 104.55p 104.55p 0
04/06/2010 104.55p 104.55p 104.55p 104.55p 0
03/06/2010 104.55p 104.55p 104.55p 104.55p 0
02/06/2010 104.55p 104.55p 97.25p 104.55p 36
01/06/2010 104.55p 104.55p 104.55p 104.55p 0
28/05/2010 104.55p 104.55p 104.55p 104.55p 0
27/05/2010 104.55p 104.55p 104.55p 104.55p 0
26/05/2010 94.82p 104.55p 94.82p 104.55p 0
25/05/2010 104.55p 104.55p 94.82p 94.82p 0
24/05/2010 104.55p 104.55p 104.55p 104.55p 0
21/05/2010 114.27p 114.27p 104.55p 104.55p 0
20/05/2010 114.27p 114.27p 114.27p 114.27p 0
19/05/2010 114.27p 114.27p 114.27p 114.27p 0
18/05/2010 114.27p 114.27p 114.27p 114.27p 0
17/05/2010 114.27p 114.27p 114.27p 114.27p 0
14/05/2010 114.27p 114.27p 114.27p 114.27p 0
13/05/2010 114.27p 114.27p 114.27p 114.27p 0
12/05/2010 114.27p 114.27p 114.27p 114.27p 0
11/05/2010 114.27p 114.27p 114.27p 114.27p 0
10/05/2010 114.27p 114.27p 114.27p 114.27p 0
07/05/2010 114.27p 114.27p 114.27p 114.27p 0
06/05/2010 114.27p 114.27p 114.27p 114.27p 0
05/05/2010 114.27p 114.27p 114.27p 114.27p 0
04/05/2010 114.27p 114.27p 114.27p 114.27p 0
30/04/2010 114.27p 114.27p 114.27p 114.27p 0
29/04/2010 114.27p 114.27p 114.27p 114.27p 0
28/04/2010 114.27p 114.27p 114.27p 114.27p 0
27/04/2010 114.27p 114.27p 114.27p 114.27p 0
26/04/2010 109.41p 114.27p 109.41p 114.27p 0
23/04/2010 109.41p 109.41p 102.12p 109.41p 107
22/04/2010 109.41p 109.41p 109.41p 109.41p 0
21/04/2010 109.41p 109.41p 109.41p 109.41p 0
20/04/2010 114.27p 114.27p 109.41p 109.41p 0
19/04/2010 94.82p 114.27p 94.82p 114.27p 0
16/04/2010 94.82p 94.82p 94.82p 94.82p 0
15/04/2010 94.82p 94.82p 94.82p 94.82p 0
14/04/2010 94.82p 94.82p 94.82p 94.82p 0
13/04/2010 94.82p 94.82p 94.82p 94.82p 0
12/04/2010 94.82p 94.82p 94.82p 94.82p 0
09/04/2010 94.82p 94.82p 94.82p 94.82p 0
08/04/2010 94.82p 94.82p 94.82p 94.82p 0
07/04/2010 94.82p 94.82p 94.82p 94.82p 0
06/04/2010 94.82p 94.82p 94.82p 94.82p 0
01/04/2010 94.82p 94.82p 94.82p 94.82p 0
31/03/2010 94.82p 94.82p 94.82p 94.82p 0
30/03/2010 94.82p 94.82p 94.82p 94.82p 0
29/03/2010 94.82p 94.82p 94.82p 94.82p 0
26/03/2010 94.82p 94.82p 94.82p 94.82p 0
25/03/2010 94.82p 94.82p 94.82p 94.82p 0
24/03/2010 94.82p 94.82p 94.82p 94.82p 0
23/03/2010 94.82p 94.82p 94.82p 94.82p 0
22/03/2010 94.82p 94.82p 94.82p 94.82p 0
19/03/2010 94.82p 94.82p 94.82p 94.82p 0
18/03/2010 94.82p 94.82p 94.82p 94.82p 0
17/03/2010 94.82p 94.82p 94.82p 94.82p 0
16/03/2010 94.82p 94.82p 94.82p 94.82p 0
15/03/2010 94.82p 94.82p 94.82p 94.82p 0
12/03/2010 94.82p 94.82p 94.82p 94.82p 0
11/03/2010 94.82p 94.82p 94.82p 94.82p 0
10/03/2010 94.82p 94.82p 94.82p 94.82p 0
09/03/2010 94.82p 94.82p 94.82p 94.82p 0
08/03/2010 94.82p 94.82p 94.82p 94.82p 0
05/03/2010 94.82p 94.82p 94.82p 94.82p 0
04/03/2010 89.96p 94.82p 89.96p 94.82p 0
03/03/2010 89.96p 89.96p 89.96p 89.96p 0
02/03/2010 89.96p 89.96p 89.96p 89.96p 0
01/03/2010 89.96p 89.96p 89.96p 89.96p 0
26/02/2010 94.82p 94.82p 89.96p 89.96p 0
25/02/2010 99.69p 99.69p 94.82p 94.82p 514
24/02/2010 99.69p 99.69p 99.69p 99.69p 0
23/02/2010 99.69p 99.69p 99.69p 99.69p 0
22/02/2010 99.69p 99.69p 99.69p 99.69p 0
19/02/2010 99.69p 99.69p 99.69p 99.69p 0
18/02/2010 89.96p 99.69p 89.96p 99.69p 514
17/02/2010 99.69p 99.69p 89.96p 89.96p 0
16/02/2010 109.41p 109.41p 97.25p 99.69p 26
15/02/2010 114.27p 114.27p 109.41p 109.41p 0
12/02/2010 114.27p 114.27p 114.27p 114.27p 0
11/02/2010 114.27p 114.27p 114.27p 114.27p 0
10/02/2010 114.27p 114.27p 114.27p 114.27p 0
09/02/2010 119.14p 119.14p 114.27p 114.27p 0
08/02/2010 119.14p 119.14p 119.14p 119.14p 0
05/02/2010 119.14p 119.14p 119.14p 119.14p 0
04/02/2010 119.14p 119.14p 119.14p 119.14p 0
03/02/2010 119.14p 119.14p 119.14p 119.14p 0
02/02/2010 119.14p 119.14p 119.14p 119.14p 0
01/02/2010 119.14p 119.14p 111.84p 119.14p 123
29/01/2010 124.00p 124.00p 119.14p 119.14p 0
28/01/2010 128.86p 128.86p 124.00p 124.00p 0
27/01/2010 128.86p 128.86p 128.86p 128.86p 0
26/01/2010 119.14p 128.86p 119.14p 128.86p 0
25/01/2010 109.41p 119.14p 109.41p 119.14p 0
22/01/2010 89.96p 109.41p 89.96p 109.41p 0
21/01/2010 89.96p 89.96p 89.96p 89.96p 0
20/01/2010 89.96p 89.96p 89.96p 89.96p 0
19/01/2010 89.96p 89.96p 89.96p 89.96p 0
18/01/2010 89.96p 89.96p 89.96p 89.96p 0
15/01/2010 89.96p 89.96p 89.96p 89.96p 0
14/01/2010 89.96p 89.96p 89.96p 89.96p 0
13/01/2010 89.96p 89.96p 89.96p 89.96p 0
12/01/2010 89.96p 89.96p 89.96p 89.96p 0
11/01/2010 89.96p 89.96p 89.96p 89.96p 0
08/01/2010 89.96p 89.96p 89.96p 89.96p 0
07/01/2010 89.96p 89.96p 89.96p 89.96p 0
06/01/2010 89.96p 89.96p 89.96p 89.96p 0
05/01/2010 89.96p 89.96p 89.96p 89.96p 0
04/01/2010 89.96p 89.96p 89.96p 89.96p 0
31/12/2009 89.96p 89.96p 89.96p 89.96p 0
30/12/2009 89.96p 89.96p 89.96p 89.96p 0
29/12/2009 89.96p 89.96p 89.96p 89.96p 0
24/12/2009 89.96p 89.96p 89.96p 89.96p 0
23/12/2009 89.96p 89.96p 89.96p 89.96p 0
22/12/2009 89.96p 89.96p 89.96p 89.96p 0
21/12/2009 89.96p 89.96p 89.96p 89.96p 0
18/12/2009 94.82p 94.82p 87.53p 89.96p 1028
17/12/2009 94.82p 102.12p 94.82p 94.82p 4936
16/12/2009 104.55p 104.55p 92.39p 94.82p 514
15/12/2009 104.55p 104.55p 104.55p 104.55p 0
14/12/2009 104.55p 104.55p 104.55p 104.55p 0
11/12/2009 104.55p 104.55p 104.55p 104.55p 0
10/12/2009 104.55p 104.55p 104.55p 104.55p 0
09/12/2009 104.55p 104.55p 104.55p 104.55p 0
08/12/2009 104.55p 104.55p 104.55p 104.55p 0
07/12/2009 104.55p 104.55p 104.55p 104.55p 0
04/12/2009 104.55p 104.55p 104.55p 104.55p 0
03/12/2009 104.55p 104.55p 104.55p 104.55p 0
02/12/2009 104.55p 104.55p 97.25p 104.55p 123
01/12/2009 104.55p 104.55p 104.55p 104.55p 0
30/11/2009 104.55p 104.55p 98.23p 104.55p 4936
27/11/2009 104.55p 104.55p 98.23p 104.55p 4936
26/11/2009 104.55p 104.55p 104.55p 104.55p 0
25/11/2009 104.55p 104.55p 104.55p 104.55p 0
24/11/2009 104.55p 104.55p 97.25p 104.55p 129
23/11/2009 104.55p 104.55p 104.55p 104.55p 0
20/11/2009 104.55p 104.55p 104.55p 104.55p 0
19/11/2009 104.55p 104.55p 104.55p 104.55p 0
18/11/2009 104.55p 104.55p 104.55p 104.55p 0
17/11/2009 109.41p 109.41p 104.55p 104.55p 0
16/11/2009 109.41p 109.41p 109.41p 109.41p 0
13/11/2009 109.41p 109.41p 109.41p 109.41p 0
12/11/2009 109.41p 109.41p 109.41p 109.41p 0
11/11/2009 109.41p 109.41p 109.41p 109.41p 0
10/11/2009 109.41p 109.41p 109.41p 109.41p 0

*Close Price adjusted for both dividends and splits