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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Abbey (ABBY) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2021 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 83349 |
| 28/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 27/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 26/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 23/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 22/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 21/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 20/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 19/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 16/04/2021 | 1,600.00p | 1,650.00p | 1,600.00p | 1,600.00p | 481 |
| 15/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 14/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 13/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 12/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 09/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 08/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 07/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 06/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 01/04/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 31/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 30/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 29/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 26/03/2021 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 25/03/2021 | 1,525.00p | 1,575.00p | 1,525.00p | 1,575.00p | 0 |
| 24/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 23/03/2021 | 1,525.00p | 1,525.00p | 1,520.00p | 1,520.00p | 27 |
| 22/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 19/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 18/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 17/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 16/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 15/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 12/03/2021 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 11/03/2021 | 1,600.00p | 1,600.00p | 1,525.00p | 1,525.00p | 0 |
| 10/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 09/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 08/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 05/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 04/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 03/03/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 300 |
| 02/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 01/03/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 26/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 25/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 24/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 23/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 22/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 19/02/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 149 |
| 18/02/2021 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 100 |
| 17/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 16/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 15/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 12/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 11/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 10/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 09/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 08/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 05/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 04/02/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 155 |
| 03/02/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 35 |
| 02/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 01/02/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 29/01/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 5002 |
| 28/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 27/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 26/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 25/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 22/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 21/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 20/01/2021 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 0 |
| 19/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 18/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 15/01/2021 | 1,600.00p | 1,600.00p | 1,511.00p | 1,600.00p | 312 |
| 14/01/2021 | 1,600.00p | 1,650.00p | 1,600.00p | 1,600.00p | 300 |
| 13/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 500 |
| 12/01/2021 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 6000 |
| 11/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 08/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 07/01/2021 | 1,600.00p | 1,700.00p | 1,600.00p | 1,600.00p | 380 |
| 06/01/2021 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 05/01/2021 | 1,600.00p | 1,600.00p | 1,580.00p | 1,600.00p | 60 |
| 04/01/2021 | 1,600.00p | 1,600.00p | 1,520.00p | 1,600.00p | 1000 |
| 01/01/2021 | 1,600.00p | 1,600.00p | 1,550.00p | 1,550.00p | 1020 |
| 31/12/2020 | 1,600.00p | 1,600.00p | 1,550.00p | 1,550.00p | 1020 |
| 30/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 29/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 28/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 25/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 24/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 23/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 22/12/2020 | 1,600.00p | 1,600.00p | 1,550.00p | 1,550.00p | 0 |
| 21/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 18/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 17/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 16/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 15/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 14/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 11/12/2020 | 1,550.00p | 1,550.00p | 1,541.54p | 1,550.00p | 1100 |
| 10/12/2020 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 2 |
| 09/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 10 |
| 08/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 07/12/2020 | 1,575.00p | 1,650.00p | 1,550.00p | 1,550.00p | 43 |
| 04/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 96 |
| 03/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 02/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 800 |
| 01/12/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 30/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 900 |
| 27/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 26/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 25/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 24/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 23/11/2020 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 5 |
| 20/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 19/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 18/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 17/11/2020 | 1,550.00p | 1,600.00p | 1,550.00p | 1,550.00p | 312 |
| 16/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 13/11/2020 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 156 |
| 12/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 10/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 09/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 06/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 05/11/2020 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 70 |
| 04/11/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 03/11/2020 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 39 |
| 02/11/2020 | 1,550.00p | 1,575.00p | 1,550.00p | 1,550.00p | 15306 |
| 30/10/2020 | 1,550.00p | 1,575.00p | 1,550.00p | 1,550.00p | 175000 |
| 29/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 28/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 15 |
| 27/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 15 |
| 26/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 23/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 22/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 21/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 20/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 19/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 73 |
| 16/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 15/10/2020 | 1,550.00p | 1,550.00p | 1,525.00p | 1,550.00p | 0 |
| 14/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 13/10/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 5 |
| 12/10/2020 | 1,550.00p | 1,600.00p | 1,501.00p | 1,550.00p | 542 |
| 09/10/2020 | 1,525.00p | 1,550.00p | 1,440.00p | 1,550.00p | 400 |
| 08/10/2020 | 1,475.00p | 1,600.00p | 1,475.00p | 1,525.00p | 6156 |
| 07/10/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 06/10/2020 | 1,475.00p | 1,482.50p | 1,475.00p | 1,475.00p | 200 |
| 05/10/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 02/10/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 01/10/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 30/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 29/09/2020 | 1,475.00p | 1,550.00p | 1,475.00p | 1,475.00p | 6 |
| 28/09/2020 | 1,475.00p | 1,500.00p | 1,475.00p | 1,475.00p | 260 |
| 25/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 24/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 23/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 22/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 1 |
| 21/09/2020 | 1,485.00p | 1,485.00p | 1,475.00p | 1,475.00p | 0 |
| 18/09/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 17/09/2020 | 1,485.00p | 1,550.00p | 1,485.00p | 1,485.00p | 7 |
| 16/09/2020 | 1,485.00p | 1,550.00p | 1,448.60p | 1,485.00p | 116 |
| 15/09/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 14/09/2020 | 1,485.00p | 1,550.00p | 1,485.00p | 1,485.00p | 158 |
| 11/09/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 10/09/2020 | 1,440.00p | 1,485.00p | 1,440.00p | 1,485.00p | 0 |
| 09/09/2020 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 200 |
| 08/09/2020 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 07/09/2020 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 04/09/2020 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 03/09/2020 | 1,400.00p | 1,440.00p | 1,400.00p | 1,440.00p | 30 |
| 02/09/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 01/09/2020 | 1,400.00p | 1,470.00p | 1,400.00p | 1,400.00p | 340 |
| 31/08/2020 | 1,400.00p | 1,470.00p | 1,400.00p | 1,400.00p | 680 |
| 28/08/2020 | 1,400.00p | 1,470.00p | 1,400.00p | 1,400.00p | 680 |
| 27/08/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 26/08/2020 | 1,400.00p | 1,470.00p | 1,400.00p | 1,400.00p | 96 |
| 25/08/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 24/08/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 21/08/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 20/08/2020 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 19/08/2020 | 1,275.00p | 1,400.00p | 1,275.00p | 1,400.00p | 912 |
| 18/08/2020 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 67 |
| 17/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 14/08/2020 | 1,270.00p | 1,440.00p | 1,270.00p | 1,270.00p | 4500 |
| 13/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 12/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 11/08/2020 | 1,270.00p | 1,333.00p | 1,200.00p | 1,270.00p | 330 |
| 10/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 07/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 06/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 05/08/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 04/08/2020 | 1,250.00p | 1,300.00p | 1,250.00p | 1,270.00p | 114 |
| 03/08/2020 | 1,230.00p | 1,250.00p | 1,230.00p | 1,250.00p | 0 |
| 31/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 30/07/2020 | 1,230.00p | 1,230.00p | 1,167.00p | 1,230.00p | 2 |
| 29/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 28/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 27/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 24/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 23/07/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 22/07/2020 | 1,180.00p | 1,230.00p | 1,180.00p | 1,230.00p | 48 |
| 21/07/2020 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
*Close Price adjusted for both dividends and splits