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
27/11/2009 802.00p 813.50p 802.00p 809.50p 1006456
26/11/2009 831.50p 831.50p 801.45p 810.00p 780127
25/11/2009 834.00p 836.50p 828.00p 830.00p 1944488
24/11/2009 829.50p 834.00p 825.50p 830.00p 1984253
23/11/2009 832.50p 836.50p 828.50p 831.00p 1001150
20/11/2009 825.50p 833.50p 824.50p 829.50p 1864239
19/11/2009 835.00p 840.00p 821.50p 825.50p 1590999
18/11/2009 845.00p 848.00p 831.00p 832.00p 960539
17/11/2009 838.00p 843.50p 836.50p 841.50p 1613550
16/11/2009 838.50p 839.00p 834.50p 839.00p 1103119
13/11/2009 826.50p 837.00p 826.50p 834.50p 1495505
12/11/2009 813.50p 832.50p 813.50p 827.50p 1898766
11/11/2009 822.50p 828.50p 813.00p 815.00p 2162136
10/11/2009 823.00p 825.50p 817.50p 819.00p 2134380
09/11/2009 822.50p 824.00p 814.00p 820.00p 1213195
06/11/2009 816.50p 822.00p 813.00p 816.50p 1623941
05/11/2009 813.50p 819.50p 807.00p 816.00p 3354932
04/11/2009 828.00p 828.00p 800.00p 814.00p 2459031
03/11/2009 833.50p 833.50p 799.50p 820.50p 2801914
02/11/2009 825.00p 835.00p 821.00p 833.00p 2597783
30/10/2009 843.50p 844.50p 823.00p 827.50p 2437624
29/10/2009 838.50p 848.00p 835.50p 838.00p 1883794
28/10/2009 846.00p 847.50p 838.50p 840.50p 1797803
27/10/2009 848.00p 851.50p 841.50p 842.50p 920204
26/10/2009 850.00p 852.50p 841.00p 844.00p 1685881
23/10/2009 858.50p 870.50p 847.50p 850.00p 977867
22/10/2009 863.50p 868.00p 856.00p 858.00p 902157
21/10/2009 861.50p 868.50p 854.50p 866.00p 842998
20/10/2009 852.50p 863.00p 845.00p 858.00p 1545530
19/10/2009 845.50p 857.00p 845.50p 854.00p 581518
16/10/2009 849.00p 852.00p 838.50p 842.00p 902925
15/10/2009 843.50p 852.50p 843.50p 848.50p 997553
14/10/2009 852.50p 856.00p 844.00p 845.50p 1118177
13/10/2009 850.00p 857.00p 841.50p 846.00p 1217313
12/10/2009 856.00p 859.00p 844.00p 854.00p 687175
09/10/2009 848.50p 858.50p 844.50p 858.00p 590717
08/10/2009 850.00p 853.00p 844.00p 851.00p 863494
07/10/2009 850.00p 851.00p 842.50p 844.00p 805708
06/10/2009 844.50p 855.50p 843.00p 850.00p 869970
05/10/2009 839.50p 847.00p 828.50p 845.50p 1278007
02/10/2009 836.50p 840.00p 824.50p 836.00p 1617082
01/10/2009 851.00p 852.50p 836.50p 838.50p 761116
30/09/2009 846.50p 852.50p 837.50p 847.00p 1172234
29/09/2009 841.50p 845.50p 834.50p 842.00p 679209
28/09/2009 843.50p 848.50p 830.00p 845.50p 1180693
25/09/2009 849.50p 853.50p 840.00p 842.00p 930664
24/09/2009 857.00p 860.00p 846.00p 854.50p 1314394
23/09/2009 856.50p 858.50p 852.00p 857.50p 503031
22/09/2009 863.00p 866.00p 855.50p 855.50p 525803
21/09/2009 864.50p 868.00p 857.00p 863.50p 699100

*Close Price adjusted for both dividends and splits