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:
- Watch Touchstar (TST) by Steve Moore in ShareProphets
- Outperform Pagegroup (PAGE) by RBC Capital
- Neutral Dunelm Group (DNLM) by JP Morgan
- Equal Weight ASOS (ASC) by Barclays
- Overweight Team17 Group (TM17) by Barclays
- Hold Diageo (DGE) by Jefferies
- Hold ASOS (ASC) by Jefferies
- Buy Hunting (HTG) by Jefferies
- Overweight Spire Healthcare Group (SPI) by JP Morgan
- Overweight Flutter Entertainment (DI) (FLTR) by JP Morgan
- Hold Dunelm Group (DNLM) by Jefferies
- Buy Rentokil Initial (RTO) by Jefferies
- Buy BHP Group Limited NPV (DI) (BHP) by Jefferies
- Buy Deliveroo Class (ROO) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Hold Reckitt Benckiser Group (RKT) by HSBC
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Add YouGov (YOU) by Ben McPoland in The Motley Fool
- Buy WPP (WPP) by Shore Capital
- Buy Associated British Foods (ABF) by Shore Capital
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/05/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/05/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/05/2019 | 30.00p | 35.00p | 30.00p | 30.00p | 100 |
| 30/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/04/2019 | 25.00p | 30.00p | 25.00p | 30.00p | 4266 |
| 25/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/04/2019 | 25.00p | 30.00p | 20.00p | 25.00p | 100 |
| 17/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/04/2019 | 30.00p | 30.00p | 25.00p | 25.00p | 2073 |
| 12/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/04/2019 | 30.00p | 35.00p | 30.00p | 30.00p | 1385 |
| 05/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/04/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/04/2019 | 30.00p | 30.00p | 25.00p | 30.00p | 495 |
| 29/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/03/2019 | 30.00p | 35.00p | 30.00p | 30.00p | 500 |
| 27/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/03/2019 | 35.00p | 40.00p | 30.00p | 30.00p | 4337 |
| 22/03/2019 | 25.00p | 35.00p | 25.00p | 35.00p | 1450 |
| 21/03/2019 | 25.00p | 25.00p | 20.00p | 25.00p | 30 |
| 20/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/03/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 450 |
| 18/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/03/2019 | 25.00p | 25.00p | 20.00p | 25.00p | 30 |
| 07/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/03/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 1130 |
| 28/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 18 |
| 27/02/2019 | 20.00p | 25.00p | 20.00p | 25.00p | 2073 |
| 26/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/02/2019 | 20.00p | 25.00p | 20.00p | 20.00p | 800 |
| 22/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/02/2019 | 20.00p | 20.00p | 15.00p | 20.00p | 37 |
| 13/02/2019 | 20.00p | 20.00p | 15.00p | 20.00p | 35 |
| 12/02/2019 | 20.00p | 20.00p | 15.00p | 20.00p | 45 |
| 11/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/02/2019 | 25.00p | 30.00p | 20.00p | 20.00p | 6591 |
| 07/02/2019 | 25.00p | 25.00p | 20.00p | 25.00p | 50 |
| 06/02/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 2400 |
| 05/02/2019 | 20.00p | 30.00p | 20.00p | 25.00p | 750 |
| 04/02/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/02/2019 | 20.00p | 25.00p | 20.00p | 20.00p | 350 |
| 31/01/2019 | 20.00p | 25.00p | 20.00p | 20.00p | 500 |
| 30/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/01/2019 | 20.00p | 25.00p | 20.00p | 20.00p | 195 |
| 23/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/01/2019 | 20.00p | 25.00p | 15.00p | 20.00p | 276 |
| 21/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/01/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2019 | 20.00p | 25.00p | 20.00p | 20.00p | 2300 |
| 15/01/2019 | 15.00p | 20.00p | 15.00p | 20.00p | 14925 |
| 14/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2019 | 15.00p | 15.00p | 10.00p | 15.00p | 37 |
| 04/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/12/2018 | 12.50p | 20.00p | 12.50p | 15.00p | 12432 |
| 10/12/2018 | 17.50p | 17.50p | 12.50p | 12.50p | 1533 |
| 07/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/12/2018 | 25.00p | 25.00p | 10.00p | 17.50p | 5000 |
| 05/12/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/12/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/12/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/11/2018 | 17.50p | 35.00p | 17.50p | 25.00p | 1000 |
| 29/11/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/11/2018 | 22.50p | 22.50p | 15.00p | 17.50p | 3002 |
| 27/11/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/11/2018 | 22.50p | 30.00p | 22.50p | 22.50p | 802 |
| 23/11/2018 | 10.00p | 30.00p | 10.00p | 22.50p | 15866 |
| 22/11/2018 | 12.50p | 12.50p | 10.00p | 10.00p | 0 |
| 21/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/11/2018 | 12.50p | 12.50p | 5.00p | 12.50p | 25 |
| 19/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/11/2018 | 12.50p | 17.00p | 5.00p | 12.50p | 3678 |
| 15/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/11/2018 | 20.00p | 20.00p | 12.50p | 12.50p | 5000 |
| 13/11/2018 | 20.00p | 30.00p | 20.00p | 20.00p | 1 |
| 12/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/10/2018 | 20.00p | 25.00p | 10.00p | 20.00p | 2990 |
| 25/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/10/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/10/2018 | 30.00p | 30.00p | 20.00p | 20.00p | 297 |
| 17/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2018 | 30.00p | 30.00p | 20.00p | 30.00p | 202 |
| 15/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/10/2018 | 30.00p | 30.00p | 20.00p | 30.00p | 50 |
| 10/10/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/10/2018 | 30.00p | 40.00p | 30.00p | 40.00p | 750 |
| 08/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/10/2018 | 40.00p | 40.00p | 20.00p | 30.00p | 168 |
| 03/10/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/10/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 70 |
| 01/10/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/09/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 164 |
| 25/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/09/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 312 |
| 20/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/09/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 30 |
| 17/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/09/2018 | 40.00p | 40.00p | 30.00p | 40.00p | 300 |
| 06/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/09/2018 | 40.00p | 50.00p | 40.00p | 40.00p | 175 |
| 04/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 03/09/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 31/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/08/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/08/2018 | 30.00p | 40.00p | 30.00p | 40.00p | 3000 |
| 20/08/2018 | 30.00p | 30.00p | 20.00p | 30.00p | 4642 |
| 17/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/08/2018 | 30.00p | 30.00p | 20.00p | 30.00p | 10 |
| 10/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/08/2018 | 30.00p | 30.00p | 20.00p | 30.00p | 338 |
| 08/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/07/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/07/2018 | 40.00p | 40.00p | 30.00p | 30.00p | 400 |
*Close Price adjusted for both dividends and splits