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
30/10/2017 40.00p 40.00p 40.00p 40.00p 0
27/10/2017 40.00p 40.00p 40.00p 40.00p 0
26/10/2017 40.00p 40.00p 40.00p 40.00p 0
25/10/2017 40.00p 40.00p 40.00p 40.00p 0
24/10/2017 40.00p 40.00p 40.00p 40.00p 0
23/10/2017 40.00p 40.00p 40.00p 40.00p 0
20/10/2017 40.00p 40.00p 40.00p 40.00p 0
19/10/2017 40.00p 40.00p 40.00p 40.00p 0
18/10/2017 40.00p 40.00p 40.00p 40.00p 0
17/10/2017 40.00p 40.00p 30.00p 40.00p 74
16/10/2017 40.00p 40.00p 40.00p 40.00p 0
13/10/2017 40.00p 40.00p 40.00p 40.00p 0
12/10/2017 30.00p 40.00p 30.00p 40.00p 2808
11/10/2017 30.00p 30.00p 30.00p 30.00p 0
10/10/2017 30.00p 30.00p 30.00p 30.00p 0
09/10/2017 30.00p 30.00p 20.00p 30.00p 1105
06/10/2017 30.00p 30.00p 30.00p 30.00p 0
05/10/2017 30.00p 30.00p 30.00p 30.00p 0
04/10/2017 30.00p 30.00p 30.00p 30.00p 0
03/10/2017 35.00p 35.00p 30.00p 30.00p 107
02/10/2017 35.00p 35.00p 35.00p 35.00p 0
29/09/2017 35.00p 35.00p 35.00p 35.00p 0
28/09/2017 35.00p 35.00p 35.00p 35.00p 0
27/09/2017 35.00p 35.00p 35.00p 35.00p 0
26/09/2017 35.00p 35.00p 35.00p 35.00p 0
25/09/2017 35.00p 35.00p 35.00p 35.00p 0
22/09/2017 35.00p 35.00p 35.00p 35.00p 0
21/09/2017 35.00p 35.00p 35.00p 35.00p 0
20/09/2017 35.00p 35.00p 35.00p 35.00p 0
19/09/2017 35.00p 35.00p 35.00p 35.00p 0
18/09/2017 35.00p 35.00p 35.00p 35.00p 0
15/09/2017 35.00p 35.00p 35.00p 35.00p 0
14/09/2017 35.00p 35.00p 35.00p 35.00p 0
13/09/2017 35.00p 35.00p 35.00p 35.00p 0
12/09/2017 35.00p 35.00p 35.00p 35.00p 0
11/09/2017 35.00p 35.00p 35.00p 35.00p 0
08/09/2017 35.00p 35.00p 35.00p 35.00p 0
07/09/2017 35.00p 35.00p 35.00p 35.00p 22
06/09/2017 35.00p 35.00p 35.00p 35.00p 218
05/09/2017 35.00p 35.00p 35.00p 35.00p 19
04/09/2017 35.00p 35.00p 35.00p 35.00p 0
01/09/2017 35.00p 35.00p 35.00p 35.00p 0
31/08/2017 35.00p 35.00p 35.00p 35.00p 79
30/08/2017 35.00p 35.00p 35.00p 35.00p 0
29/08/2017 35.00p 35.00p 35.00p 35.00p 0
25/08/2017 35.00p 35.00p 35.00p 35.00p 0
24/08/2017 35.00p 35.00p 35.00p 35.00p 0
23/08/2017 35.00p 35.00p 35.00p 35.00p 400
22/08/2017 35.00p 35.00p 35.00p 35.00p 0
21/08/2017 35.00p 35.00p 35.00p 35.00p 16
18/08/2017 35.00p 35.00p 35.00p 35.00p 0
17/08/2017 35.00p 35.00p 35.00p 35.00p 0
16/08/2017 35.00p 35.00p 35.00p 35.00p 0
15/08/2017 35.00p 35.00p 35.00p 35.00p 0
14/08/2017 35.00p 35.00p 35.00p 35.00p 0
11/08/2017 35.00p 35.00p 35.00p 35.00p 0
10/08/2017 35.00p 35.00p 35.00p 35.00p 0
09/08/2017 35.00p 35.00p 35.00p 35.00p 0
08/08/2017 35.00p 35.00p 35.00p 35.00p 0
07/08/2017 35.00p 35.00p 35.00p 35.00p 19
04/08/2017 35.00p 35.00p 35.00p 35.00p 0
03/08/2017 35.00p 35.00p 35.00p 35.00p 390
02/08/2017 35.00p 35.00p 35.00p 35.00p 0
01/08/2017 35.00p 35.00p 35.00p 35.00p 0
31/07/2017 35.00p 35.00p 35.00p 35.00p 0
28/07/2017 35.00p 35.00p 35.00p 35.00p 0
27/07/2017 35.00p 35.00p 35.00p 35.00p 0
26/07/2017 35.00p 35.00p 35.00p 35.00p 0
25/07/2017 30.00p 35.00p 30.00p 35.00p 1415
24/07/2017 30.00p 30.00p 30.00p 30.00p 0
21/07/2017 30.00p 30.00p 30.00p 30.00p 0
20/07/2017 30.00p 30.00p 30.00p 30.00p 0
19/07/2017 30.00p 30.00p 30.00p 30.00p 0
18/07/2017 30.00p 30.00p 30.00p 30.00p 0
17/07/2017 30.00p 30.00p 30.00p 30.00p 0
14/07/2017 30.00p 30.00p 30.00p 30.00p 0
13/07/2017 30.00p 30.00p 30.00p 30.00p 0
12/07/2017 30.00p 30.00p 30.00p 30.00p 0
11/07/2017 30.00p 30.00p 30.00p 30.00p 0
10/07/2017 30.00p 30.00p 30.00p 30.00p 0
07/07/2017 30.00p 30.00p 30.00p 30.00p 64
06/07/2017 30.00p 30.00p 30.00p 30.00p 0
05/07/2017 30.00p 30.00p 30.00p 30.00p 0
04/07/2017 30.00p 30.00p 30.00p 30.00p 0
03/07/2017 40.00p 40.00p 30.00p 30.00p 314
30/06/2017 40.00p 40.00p 40.00p 40.00p 0
29/06/2017 40.00p 40.00p 40.00p 40.00p 33
28/06/2017 40.00p 40.00p 40.00p 40.00p 0
27/06/2017 40.00p 40.00p 40.00p 40.00p 0
26/06/2017 40.00p 40.00p 40.00p 40.00p 0
23/06/2017 40.00p 40.00p 40.00p 40.00p 0
22/06/2017 40.00p 40.00p 40.00p 40.00p 0
21/06/2017 40.00p 40.00p 40.00p 40.00p 0
20/06/2017 40.00p 40.00p 40.00p 40.00p 0
19/06/2017 40.00p 40.00p 40.00p 40.00p 0
16/06/2017 40.00p 40.00p 40.00p 40.00p 0
15/06/2017 40.00p 40.00p 40.00p 40.00p 0
14/06/2017 40.00p 40.00p 40.00p 40.00p 0
13/06/2017 40.00p 40.00p 30.00p 40.00p 43
12/06/2017 40.00p 40.00p 40.00p 40.00p 0
09/06/2017 40.00p 40.00p 40.00p 40.00p 0
08/06/2017 40.00p 40.00p 40.00p 40.00p 0
07/06/2017 40.00p 40.00p 30.00p 40.00p 427
06/06/2017 40.00p 40.00p 40.00p 40.00p 0
05/06/2017 40.00p 40.00p 40.00p 40.00p 0
02/06/2017 40.00p 40.00p 40.00p 40.00p 0
01/06/2017 40.00p 40.00p 30.00p 40.00p 541
31/05/2017 40.00p 40.00p 40.00p 40.00p 0
30/05/2017 40.00p 40.00p 40.00p 40.00p 0
26/05/2017 40.00p 40.00p 40.00p 40.00p 0
25/05/2017 40.00p 40.00p 40.00p 40.00p 0
24/05/2017 40.00p 40.00p 40.00p 40.00p 0
23/05/2017 40.00p 40.00p 40.00p 40.00p 0
22/05/2017 40.00p 40.00p 40.00p 40.00p 0
19/05/2017 40.00p 40.00p 40.00p 40.00p 0
18/05/2017 40.00p 40.00p 40.00p 40.00p 0
17/05/2017 40.00p 40.00p 40.00p 40.00p 0
16/05/2017 40.00p 40.00p 40.00p 40.00p 0
15/05/2017 40.00p 40.00p 40.00p 40.00p 0
12/05/2017 40.00p 50.00p 40.00p 40.00p 10
11/05/2017 40.00p 40.00p 30.00p 40.00p 3200
10/05/2017 40.00p 40.00p 40.00p 40.00p 0
09/05/2017 40.00p 40.00p 30.00p 40.00p 140
08/05/2017 40.00p 40.00p 40.00p 40.00p 0
05/05/2017 40.00p 40.00p 40.00p 40.00p 0
04/05/2017 40.00p 40.00p 30.00p 40.00p 121
03/05/2017 40.00p 40.00p 40.00p 40.00p 0
02/05/2017 40.00p 40.00p 40.00p 40.00p 0
28/04/2017 40.00p 40.00p 40.00p 40.00p 0
27/04/2017 40.00p 40.00p 30.00p 40.00p 35
26/04/2017 40.00p 40.00p 40.00p 40.00p 0
25/04/2017 40.00p 40.00p 40.00p 40.00p 0
24/04/2017 40.00p 40.00p 40.00p 40.00p 1000
21/04/2017 40.00p 40.00p 40.00p 40.00p 0
20/04/2017 40.00p 40.00p 40.00p 40.00p 0
19/04/2017 40.00p 40.00p 40.00p 40.00p 0
18/04/2017 40.00p 50.00p 40.00p 40.00p 400
13/04/2017 40.00p 40.00p 40.00p 40.00p 0
12/04/2017 40.00p 40.00p 40.00p 40.00p 0
11/04/2017 30.00p 40.00p 20.00p 40.00p 2421
10/04/2017 30.00p 30.00p 20.00p 30.00p 29
07/04/2017 30.00p 30.00p 30.00p 30.00p 0
06/04/2017 30.00p 30.00p 30.00p 30.00p 0
05/04/2017 30.00p 30.00p 20.00p 30.00p 500
04/04/2017 30.00p 30.00p 30.00p 30.00p 0
03/04/2017 30.00p 30.00p 30.00p 30.00p 0
31/03/2017 40.00p 40.00p 30.00p 30.00p 1150
30/03/2017 40.00p 50.00p 40.00p 40.00p 64
29/03/2017 40.00p 40.00p 40.00p 40.00p 0
28/03/2017 40.00p 40.00p 40.00p 40.00p 0
27/03/2017 40.00p 40.00p 30.00p 40.00p 70
24/03/2017 40.00p 40.00p 40.00p 40.00p 0
23/03/2017 40.00p 40.00p 40.00p 40.00p 0
22/03/2017 40.00p 40.00p 40.00p 40.00p 0
21/03/2017 40.00p 40.00p 30.00p 40.00p 452
20/03/2017 40.00p 40.00p 40.00p 40.00p 0
17/03/2017 40.00p 40.00p 40.00p 40.00p 0
16/03/2017 40.00p 40.00p 30.00p 40.00p 100
15/03/2017 40.00p 40.00p 40.00p 40.00p 0
14/03/2017 40.00p 50.00p 40.00p 40.00p 650
13/03/2017 35.00p 50.00p 35.00p 40.00p 41924
10/03/2017 30.00p 40.00p 30.00p 35.00p 1214
09/03/2017 30.00p 30.00p 30.00p 30.00p 0
08/03/2017 30.00p 30.00p 30.00p 30.00p 0
07/03/2017 30.00p 30.00p 30.00p 30.00p 0
06/03/2017 30.00p 40.00p 20.00p 30.00p 622
03/03/2017 30.00p 30.00p 20.00p 30.00p 1250
02/03/2017 30.00p 30.00p 30.00p 30.00p 0
01/03/2017 30.00p 30.00p 20.00p 30.00p 35
28/02/2017 30.00p 30.00p 30.00p 30.00p 0
27/02/2017 30.00p 30.00p 30.00p 30.00p 0
24/02/2017 30.00p 30.00p 30.00p 30.00p 0
23/02/2017 30.00p 30.00p 20.00p 30.00p 125
22/02/2017 45.00p 45.00p 25.00p 30.00p 5867
21/02/2017 45.00p 45.00p 45.00p 45.00p 0
20/02/2017 45.00p 45.00p 45.00p 45.00p 0
17/02/2017 45.00p 45.00p 45.00p 45.00p 0
16/02/2017 45.00p 45.00p 45.00p 45.00p 0
15/02/2017 45.00p 45.00p 45.00p 45.00p 0
14/02/2017 45.00p 45.00p 45.00p 45.00p 0
13/02/2017 45.00p 45.00p 45.00p 45.00p 0
10/02/2017 45.00p 45.00p 45.00p 45.00p 0
09/02/2017 45.00p 45.00p 45.00p 45.00p 0
08/02/2017 45.00p 45.00p 45.00p 45.00p 0
07/02/2017 45.00p 45.00p 45.00p 45.00p 0
06/02/2017 45.00p 45.00p 45.00p 45.00p 0
03/02/2017 45.00p 45.00p 35.00p 45.00p 300
02/02/2017 45.00p 45.00p 45.00p 45.00p 0
01/02/2017 45.00p 45.00p 45.00p 45.00p 0
31/01/2017 45.00p 45.00p 45.00p 45.00p 0
30/01/2017 45.00p 55.00p 45.00p 45.00p 727
27/01/2017 45.00p 45.00p 35.00p 45.00p 95
26/01/2017 45.00p 45.00p 45.00p 45.00p 0
25/01/2017 45.00p 45.00p 45.00p 45.00p 0
24/01/2017 45.00p 45.00p 45.00p 45.00p 0
23/01/2017 45.00p 45.00p 35.00p 45.00p 250
20/01/2017 45.00p 45.00p 45.00p 45.00p 0
19/01/2017 45.00p 45.00p 35.00p 45.00p 198
18/01/2017 45.00p 45.00p 45.00p 45.00p 0
17/01/2017 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits