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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Abbey (ABBY) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 26/02/2018 | 1,275.00p | 1,275.00p | 1,240.00p | 1,275.00p | 10 |
| 23/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 22/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 21/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | -600 |
| 20/02/2018 | 1,275.00p | 1,275.00p | 1,240.00p | 1,275.00p | 600 |
| 19/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 16/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 15/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 14/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 13/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 12/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 09/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 08/02/2018 | 1,275.00p | 1,308.00p | 1,275.00p | 1,275.00p | 137 |
| 07/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 06/02/2018 | 1,275.00p | 1,285.00p | 1,275.00p | 1,275.00p | 0 |
| 05/02/2018 | 1,295.00p | 1,320.00p | 1,264.70p | 1,285.00p | 378 |
| 02/02/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 01/02/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 31/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 30/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 29/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 26/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 25/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 24/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 23/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 22/01/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 19/01/2018 | 1,275.00p | 1,295.00p | 1,275.00p | 1,295.00p | 0 |
| 18/01/2018 | 1,290.00p | 1,290.00p | 1,245.00p | 1,275.00p | 0 |
| 17/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 16/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 15/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 12/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 11/01/2018 | 1,290.00p | 1,348.80p | 1,290.00p | 1,290.00p | 125 |
| 10/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 09/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 08/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 05/01/2018 | 1,290.00p | 1,348.80p | 1,290.00p | 1,290.00p | 142 |
| 04/01/2018 | 1,290.00p | 1,348.80p | 1,290.00p | 1,290.00p | 148 |
| 03/01/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 02/01/2018 | 1,290.00p | 1,290.00p | 1,255.20p | 1,290.00p | 55 |
| 29/12/2017 | 1,295.00p | 1,295.00p | 1,290.00p | 1,290.00p | 0 |
| 28/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 27/12/2017 | 1,295.00p | 1,348.80p | 1,290.00p | 1,290.00p | 76 |
| 22/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 21/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 11 |
| 20/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 19/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 18/12/2017 | 1,290.00p | 1,290.00p | 1,255.20p | 1,290.00p | 37 |
| 15/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 14/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 13/12/2017 | 1,290.00p | 1,290.00p | 1,255.20p | 1,290.00p | 70 |
| 12/12/2017 | 1,290.00p | 1,348.80p | 1,290.00p | 1,290.00p | 70 |
| 11/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 08/12/2017 | 1,290.00p | 1,348.80p | 1,290.00p | 1,290.00p | 300 |
| 07/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 06/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 05/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 04/12/2017 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 01/12/2017 | 1,295.00p | 1,295.00p | 1,290.00p | 1,290.00p | 0 |
| 30/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 29/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 28/11/2017 | 1,295.00p | 1,350.00p | 1,295.00p | 1,295.00p | 1 |
| 27/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 24/11/2017 | 1,295.00p | 1,339.00p | 1,295.00p | 1,295.00p | 224 |
| 23/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 22/11/2017 | 1,295.00p | 1,295.00p | 1,230.00p | 1,295.00p | 340 |
| 21/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 20/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 17/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 1 |
| 16/11/2017 | 1,295.00p | 1,328.00p | 1,295.00p | 1,328.00p | 570 |
| 15/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 14/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 13/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 10/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 09/11/2017 | 1,295.00p | 1,295.00p | 1,240.00p | 1,295.00p | 878 |
| 08/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 07/11/2017 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 06/11/2017 | 1,290.00p | 1,295.00p | 1,290.00p | 1,295.00p | 0 |
| 03/11/2017 | 1,290.00p | 1,290.00p | 1,255.20p | 1,290.00p | 85 |
| 02/11/2017 | 1,300.00p | 1,300.00p | 1,290.00p | 1,290.00p | 0 |
| 01/11/2017 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 31/10/2017 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 30/10/2017 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 27/10/2017 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 26/10/2017 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 25/10/2017 | 1,305.00p | 1,305.00p | 1,245.00p | 1,300.00p | 385 |
| 24/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 23/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 20/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 19/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 18/10/2017 | 1,305.00p | 1,305.00p | 1,273.10p | 1,305.00p | 78 |
| 17/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 16/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 13/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 181 |
| 12/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 11/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 572 |
| 10/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 739 |
| 09/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 73 |
| 06/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 05/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 04/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 873 |
| 03/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 02/10/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 29/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 28/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 27/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 26/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 25/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 158 |
| 22/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 21/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 20/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 19/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 18/09/2017 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 15/09/2017 | 1,315.00p | 1,315.00p | 1,305.00p | 1,305.00p | 0 |
| 14/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 13/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 119 |
| 12/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 11/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 08/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 174 |
| 07/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 06/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 05/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 04/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 01/09/2017 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 25 |
| 31/08/2017 | 1,270.00p | 1,315.00p | 1,270.00p | 1,315.00p | 3665 |
| 30/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 29/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 25/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 235 |
| 24/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 23/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 22/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 21/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 39 |
| 18/08/2017 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 75 |
| 17/08/2017 | 1,260.00p | 1,270.00p | 1,260.00p | 1,270.00p | 0 |
| 16/08/2017 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 15/08/2017 | 1,250.00p | 1,260.00p | 1,250.00p | 1,260.00p | 0 |
| 14/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 700 |
| 11/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 10/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 09/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 08/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 07/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 24 |
| 04/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 03/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 1610 |
| 02/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 01/08/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 140 |
| 31/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 28/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 27/07/2017 | 1,245.00p | 1,250.00p | 1,245.00p | 1,250.00p | 1769 |
| 26/07/2017 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 522 |
| 25/07/2017 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 24/07/2017 | 1,220.00p | 1,245.00p | 1,220.00p | 1,245.00p | 1968 |
| 21/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 15 |
| 20/07/2017 | 1,220.00p | 1,230.00p | 1,220.00p | 1,220.00p | 0 |
| 19/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 18/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 440 |
| 17/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 403 |
| 14/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 13/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 684 |
| 12/07/2017 | 1,220.00p | 1,220.00p | 1,200.00p | 1,220.00p | 15 |
| 11/07/2017 | 1,220.00p | 1,220.00p | 1,200.00p | 1,200.00p | 150 |
| 10/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 07/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 06/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 400 |
| 05/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 04/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 03/07/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 30/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 29/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 570 |
| 28/06/2017 | 1,220.00p | 1,220.00p | 1,210.00p | 1,220.00p | 29 |
| 27/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 26/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 430 |
| 23/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 22/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 21/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 20/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 19/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 16/06/2017 | 1,220.00p | 1,270.00p | 1,220.00p | 1,220.00p | 500 |
| 15/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 14/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 200 |
| 13/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 12/06/2017 | 1,210.00p | 1,270.00p | 1,210.00p | 1,220.00p | 8070 |
| 09/06/2017 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 08/06/2017 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 07/06/2017 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 06/06/2017 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 05/06/2017 | 1,220.00p | 1,220.00p | 1,170.00p | 1,210.00p | 231 |
| 02/06/2017 | 1,220.00p | 1,270.00p | 1,220.00p | 1,220.00p | 400 |
| 01/06/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 31/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 30/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 26/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 25/05/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 93 |
| 24/05/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 68 |
| 23/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 22/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 19/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 18/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 17/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
*Close Price adjusted for both dividends and splits