Associated British Foods (ABF) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/09/2010 1,069.00p 1,077.00p 1,057.00p 1,064.00p 930587
14/09/2010 1,076.00p 1,076.00p 1,055.49p 1,070.00p 2954700
13/09/2010 1,077.00p 1,079.00p 1,049.00p 1,072.00p 3807999
10/09/2010 1,071.00p 1,089.13p 1,071.00p 1,088.00p 1106812
09/09/2010 1,077.00p 1,090.00p 1,075.00p 1,087.00p 1276517
08/09/2010 1,070.00p 1,078.00p 1,063.00p 1,077.00p 1388610
07/09/2010 1,068.00p 1,073.00p 1,063.00p 1,070.00p 1014634
06/09/2010 1,070.00p 1,070.00p 1,065.00p 1,068.00p 807110
03/09/2010 1,068.00p 1,077.00p 1,061.00p 1,065.00p 1205608
02/09/2010 1,063.00p 1,074.00p 1,057.00p 1,072.00p 2635110
01/09/2010 1,061.00p 1,083.00p 1,061.00p 1,069.00p 1615368
31/08/2010 1,045.00p 1,059.00p 1,040.00p 1,058.00p 986383
27/08/2010 1,047.00p 1,060.00p 1,040.00p 1,055.00p 645472
26/08/2010 1,051.00p 1,057.00p 1,046.00p 1,052.00p 612174
25/08/2010 1,053.00p 1,061.00p 1,039.00p 1,047.00p 1444395
24/08/2010 1,008.00p 1,073.00p 1,008.00p 1,051.00p 2877696
23/08/2010 1,015.00p 1,020.00p 1,006.00p 1,016.00p 637036
20/08/2010 1,019.00p 1,026.00p 1,009.00p 1,009.00p 857863
19/08/2010 1,036.00p 1,036.00p 1,020.00p 1,022.00p 2034742
18/08/2010 1,025.00p 1,034.00p 1,017.00p 1,030.00p 1553229
17/08/2010 1,030.00p 1,030.00p 1,023.00p 1,027.00p 1217265
16/08/2010 1,027.00p 1,027.00p 1,015.00p 1,025.00p 809286
13/08/2010 1,027.00p 1,035.00p 1,020.00p 1,023.00p 927897
12/08/2010 1,012.00p 1,031.00p 1,012.00p 1,027.00p 911353
11/08/2010 1,031.00p 1,040.00p 1,017.00p 1,017.00p 1633555
10/08/2010 1,038.00p 1,041.00p 1,032.00p 1,040.00p 2556891
09/08/2010 1,026.00p 1,038.00p 1,022.00p 1,037.00p 936879
06/08/2010 1,030.00p 1,036.00p 997.50p 1,015.00p 3980869
05/08/2010 1,035.00p 1,041.00p 1,029.00p 1,030.00p 1515095
04/08/2010 1,035.00p 1,042.00p 1,029.00p 1,037.00p 1079558
03/08/2010 1,043.00p 1,043.00p 1,032.00p 1,041.00p 1037110
02/08/2010 1,035.00p 1,042.00p 1,031.00p 1,040.00p 671240
30/07/2010 1,027.00p 1,033.00p 1,022.00p 1,027.00p 1055483
29/07/2010 1,045.00p 1,046.00p 1,027.00p 1,028.00p 1900336
28/07/2010 1,096.00p 1,096.00p 1,040.00p 1,044.00p 2188741
27/07/2010 1,087.00p 1,092.00p 1,074.00p 1,091.00p 1568201
26/07/2010 1,077.00p 1,086.00p 1,064.00p 1,086.00p 1078528
23/07/2010 1,059.00p 1,078.00p 1,055.00p 1,074.00p 1393299
22/07/2010 1,040.00p 1,061.00p 1,028.00p 1,061.00p 1417723
21/07/2010 1,021.00p 1,043.00p 1,021.00p 1,041.00p 1399071
20/07/2010 1,035.00p 1,035.00p 1,012.00p 1,015.00p 2959866
19/07/2010 1,057.00p 1,058.00p 1,024.00p 1,031.00p 3220723
16/07/2010 1,054.00p 1,066.00p 1,054.00p 1,056.00p 1610315
15/07/2010 1,045.00p 1,058.00p 1,042.00p 1,056.00p 1402078
14/07/2010 1,042.00p 1,049.03p 1,033.00p 1,049.00p 1560147
13/07/2010 1,013.00p 1,035.03p 1,013.00p 1,035.00p 1314418
12/07/2010 1,007.00p 1,013.00p 1,002.00p 1,013.00p 739757
09/07/2010 1,003.00p 1,009.00p 992.00p 1,007.00p 1171511
08/07/2010 995.00p 1,005.00p 970.45p 995.00p 1700634
07/07/2010 969.50p 981.00p 961.00p 980.50p 2097508
06/07/2010 951.50p 971.00p 949.00p 970.50p 3315582
05/07/2010 949.00p 953.39p 945.50p 947.00p 400870
02/07/2010 951.00p 955.50p 939.50p 949.00p 1926963
01/07/2010 963.50p 970.00p 948.50p 950.50p 1335950
30/06/2010 973.50p 976.00p 960.50p 974.50p 1960596
29/06/2010 980.50p 983.50p 970.50p 973.00p 806786
28/06/2010 990.00p 992.00p 983.50p 986.50p 1017175
25/06/2010 994.50p 999.00p 983.50p 986.00p 1051043
24/06/2010 1,009.00p 1,009.00p 991.00p 991.00p 1051329
23/06/2010 1,002.00p 1,012.00p 1,002.00p 1,003.00p 1114523
22/06/2010 1,004.00p 1,014.00p 1,002.00p 1,014.00p 1080905
21/06/2010 1,011.00p 1,015.00p 1,003.00p 1,007.00p 666929
18/06/2010 1,011.00p 1,018.59p 998.00p 999.00p 1616929
17/06/2010 1,011.00p 1,014.00p 1,001.00p 1,010.00p 906764
16/06/2010 1,021.00p 1,022.00p 1,009.00p 1,014.00p 815793
15/06/2010 997.00p 1,018.00p 997.00p 1,014.00p 1056578
14/06/2010 1,003.00p 1,004.00p 995.00p 1,002.00p 717842
11/06/2010 997.00p 997.00p 984.00p 994.50p 862512
10/06/2010 984.50p 992.50p 980.50p 992.50p 1056926
09/06/2010 967.50p 986.30p 961.50p 986.00p 956596
08/06/2010 965.50p 971.00p 958.50p 963.50p 884813
07/06/2010 962.00p 973.94p 958.00p 966.50p 1021266
04/06/2010 976.00p 986.50p 969.00p 976.00p 2858702
03/06/2010 981.00p 982.50p 970.50p 978.00p 1846916
02/06/2010 953.00p 965.50p 948.50p 965.50p 1274342
01/06/2010 958.50p 966.00p 949.50p 963.00p 1320242
28/05/2010 960.50p 961.00p 953.00p 957.00p 1248064
27/05/2010 932.00p 950.50p 927.50p 950.50p 1388978
26/05/2010 926.00p 939.50p 921.50p 927.00p 1383952
25/05/2010 922.00p 929.00p 915.50p 920.50p 2155680
24/05/2010 939.00p 942.50p 931.00p 940.50p 1048347
21/05/2010 938.50p 943.00p 920.50p 932.00p 2067061
20/05/2010 965.50p 969.00p 936.50p 941.50p 3301950
19/05/2010 964.00p 972.50p 959.50p 961.00p 1130833
18/05/2010 967.50p 982.00p 962.50p 978.00p 1481461
17/05/2010 954.50p 970.00p 951.50p 965.00p 1504351
14/05/2010 980.50p 986.00p 960.50p 962.00p 2014366
13/05/2010 985.00p 993.50p 980.00p 988.50p 1041478
12/05/2010 964.00p 985.00p 958.50p 978.50p 1383846
11/05/2010 960.50p 969.50p 955.50p 965.50p 1023438
10/05/2010 934.00p 972.50p 928.00p 971.50p 3256546
07/05/2010 954.00p 973.50p 909.00p 918.00p 3208137
06/05/2010 978.00p 991.50p 969.50p 979.00p 1187052
05/05/2010 1,004.00p 1,009.00p 984.00p 985.00p 3602598
04/05/2010 1,004.00p 1,024.00p 1,004.00p 1,008.00p 1048041
30/04/2010 1,014.00p 1,017.00p 1,004.00p 1,006.00p 835822
29/04/2010 997.00p 1,016.99p 996.00p 1,011.00p 791217
28/04/2010 1,008.00p 1,020.00p 994.00p 997.50p 1782831
27/04/2010 1,029.00p 1,029.00p 1,012.00p 1,012.00p 1834669
26/04/2010 1,042.00p 1,045.03p 1,028.00p 1,032.00p 1058197
23/04/2010 1,022.00p 1,044.00p 1,018.00p 1,036.00p 2259366
22/04/2010 1,020.00p 1,025.00p 1,017.00p 1,020.00p 1340011
21/04/2010 1,015.00p 1,023.00p 1,007.00p 1,019.00p 1857229
20/04/2010 984.50p 1,020.00p 980.00p 1,015.00p 5283477
19/04/2010 950.50p 962.00p 950.50p 958.50p 945487
16/04/2010 956.50p 958.50p 946.50p 950.00p 1579545
15/04/2010 969.00p 969.00p 955.50p 958.00p 990077
14/04/2010 980.00p 985.93p 950.00p 970.00p 1688230
13/04/2010 981.00p 990.50p 981.00p 987.50p 784006
12/04/2010 987.50p 991.00p 979.50p 983.50p 563687
09/04/2010 987.00p 988.50p 981.50p 986.00p 733611
08/04/2010 985.00p 986.50p 978.00p 982.00p 537934
07/04/2010 986.50p 991.00p 982.00p 985.50p 695106
06/04/2010 979.00p 985.50p 975.22p 984.50p 1142426
01/04/2010 981.50p 986.50p 977.50p 982.00p 1053247
31/03/2010 974.50p 983.50p 974.50p 978.50p 1235605
30/03/2010 979.50p 982.50p 975.50p 976.50p 1565139
29/03/2010 982.50p 985.00p 974.50p 978.50p 1299088
26/03/2010 979.00p 984.00p 977.50p 982.00p 931392
25/03/2010 966.00p 979.50p 965.00p 978.50p 672068
24/03/2010 966.00p 972.00p 963.50p 966.50p 1221086
23/03/2010 963.50p 969.50p 963.50p 966.50p 674364
22/03/2010 957.50p 965.00p 953.00p 963.50p 578315
19/03/2010 953.00p 963.50p 951.00p 960.50p 1539865
18/03/2010 953.00p 956.50p 951.50p 953.50p 1128499
17/03/2010 961.50p 961.50p 955.00p 956.50p 868488
16/03/2010 970.00p 970.00p 954.50p 957.00p 1289223
15/03/2010 956.50p 956.50p 951.40p 954.50p 951957
12/03/2010 960.00p 962.00p 954.50p 955.50p 1006720
11/03/2010 961.00p 968.50p 960.00p 962.00p 582102
10/03/2010 961.00p 969.00p 961.00p 964.50p 1202808
09/03/2010 961.50p 964.73p 960.00p 964.00p 1858782
08/03/2010 960.50p 964.00p 958.50p 960.00p 715449
05/03/2010 956.50p 965.00p 954.50p 960.00p 950844
04/03/2010 954.00p 961.00p 952.00p 958.00p 1418887
03/03/2010 955.50p 960.56p 952.50p 957.00p 2202524
02/03/2010 972.50p 976.50p 954.00p 957.00p 4032334
01/03/2010 957.00p 972.00p 951.50p 970.00p 1260737
26/02/2010 937.00p 953.50p 935.00p 950.00p 1440171
25/02/2010 944.50p 947.96p 931.50p 932.50p 1001980
24/02/2010 941.00p 948.00p 937.50p 946.00p 1130733
23/02/2010 934.50p 945.19p 934.00p 938.00p 1617036
22/02/2010 940.00p 951.00p 929.00p 934.00p 1415251
19/02/2010 926.00p 941.00p 925.00p 937.00p 2918065
18/02/2010 919.00p 928.00p 915.00p 928.00p 1673182
17/02/2010 903.00p 920.00p 901.50p 919.50p 2785256
16/02/2010 901.50p 904.00p 887.50p 900.00p 1939845
15/02/2010 904.00p 905.08p 897.67p 899.50p 813872
12/02/2010 904.00p 908.50p 897.00p 899.50p 1274258
11/02/2010 893.00p 902.00p 890.00p 900.00p 1367530
10/02/2010 880.50p 891.50p 876.00p 890.00p 1679060
09/02/2010 876.50p 880.00p 872.00p 877.00p 1428299
08/02/2010 879.00p 882.50p 868.00p 876.50p 905113
05/02/2010 887.50p 889.50p 872.00p 874.50p 2507888
04/02/2010 882.00p 892.00p 882.00p 890.00p 7172904
03/02/2010 890.50p 896.50p 880.50p 882.00p 1699581
02/02/2010 885.50p 893.51p 879.50p 892.00p 999414
01/02/2010 881.50p 886.00p 876.50p 883.50p 861008
29/01/2010 884.00p 890.00p 880.00p 883.00p 1880686
28/01/2010 888.50p 890.50p 878.68p 880.00p 3171584
27/01/2010 874.00p 884.50p 870.50p 883.00p 2277487
26/01/2010 872.00p 878.00p 867.50p 877.00p 1145224
25/01/2010 877.00p 882.00p 873.00p 873.50p 1071684
22/01/2010 881.50p 888.00p 879.00p 880.00p 2025330
21/01/2010 887.00p 895.00p 882.00p 883.50p 1819424
20/01/2010 878.50p 890.50p 876.00p 885.00p 2762035
19/01/2010 876.50p 886.00p 869.50p 882.50p 2055892
18/01/2010 868.50p 876.00p 865.31p 869.00p 867593
15/01/2010 870.50p 873.00p 857.00p 865.50p 3132368
14/01/2010 869.00p 882.50p 867.71p 869.00p 8009628
13/01/2010 854.50p 862.50p 852.00p 859.50p 6147085
12/01/2010 855.50p 862.50p 846.00p 855.50p 2198505
11/01/2010 855.50p 861.00p 849.00p 853.50p 1904202
08/01/2010 839.00p 854.00p 839.00p 850.00p 4965407
07/01/2010 819.50p 846.00p 818.00p 838.50p 16142545
06/01/2010 821.00p 824.00p 817.50p 820.00p 4916555
05/01/2010 821.50p 822.64p 817.50p 821.00p 5675709
04/01/2010 819.50p 826.00p 817.02p 822.00p 2829297
31/12/2009 824.00p 824.00p 816.00p 822.00p 336612
30/12/2009 820.50p 824.00p 816.50p 821.00p 311613
29/12/2009 819.50p 825.00p 819.50p 821.50p 762875
24/12/2009 821.00p 826.50p 816.00p 819.00p 213523
23/12/2009 825.00p 825.00p 816.50p 822.00p 578207
22/12/2009 819.50p 824.50p 815.00p 821.50p 693227
21/12/2009 808.50p 820.50p 800.50p 816.00p 806946
18/12/2009 811.50p 817.50p 802.50p 804.50p 2195319
17/12/2009 810.00p 816.50p 809.00p 813.00p 728423
16/12/2009 817.50p 822.00p 810.00p 814.00p 1166843
15/12/2009 814.00p 818.50p 811.00p 817.50p 1164361
14/12/2009 816.00p 816.50p 809.50p 811.50p 1111119
11/12/2009 812.00p 813.50p 808.00p 808.50p 2497041
10/12/2009 806.50p 811.50p 806.50p 810.50p 2469778
09/12/2009 812.00p 816.00p 804.00p 806.00p 1877792
08/12/2009 817.50p 819.00p 805.50p 811.00p 2132044
07/12/2009 819.00p 822.50p 804.50p 813.00p 3268227
04/12/2009 797.50p 822.00p 797.50p 812.00p 5033245
03/12/2009 803.00p 808.00p 797.00p 800.00p 3486938
02/12/2009 801.00p 803.85p 790.00p 797.00p 995761
01/12/2009 806.50p 814.50p 803.00p 809.00p 1236099
30/11/2009 809.00p 814.93p 803.00p 805.50p 1450754

*Close Price adjusted for both dividends and splits