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 |
|---|---|---|---|---|---|
| 14/03/2014 | 880.00p | 880.00p | 853.00p | 880.00p | 0 |
| 13/03/2014 | 880.00p | 880.00p | 853.00p | 880.00p | 333 |
| 12/03/2014 | 880.00p | 880.00p | 874.11p | 880.00p | 0 |
| 11/03/2014 | 880.00p | 880.00p | 874.11p | 880.00p | 0 |
| 10/03/2014 | 880.00p | 880.00p | 874.11p | 880.00p | 0 |
| 07/03/2014 | 880.00p | 880.00p | 874.11p | 880.00p | 300 |
| 06/03/2014 | 880.00p | 897.00p | 852.50p | 880.00p | 0 |
| 05/03/2014 | 875.00p | 897.00p | 852.50p | 880.00p | 100 |
| 04/03/2014 | 875.00p | 875.00p | 850.00p | 875.00p | 0 |
| 03/03/2014 | 875.00p | 875.00p | 850.00p | 875.00p | 0 |
| 28/02/2014 | 875.00p | 875.00p | 850.00p | 875.00p | 0 |
| 27/02/2014 | 870.00p | 875.00p | 850.00p | 875.00p | 1184 |
| 26/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 0 |
| 25/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 0 |
| 24/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 0 |
| 21/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 100 |
| 20/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 0 |
| 19/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 0 |
| 18/02/2014 | 870.00p | 870.00p | 843.00p | 870.00p | 31 |
| 17/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 14/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 13/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 12/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 11/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 10/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 0 |
| 07/02/2014 | 870.00p | 900.00p | 870.00p | 870.00p | 111 |
| 06/02/2014 | 870.00p | 870.00p | 850.00p | 870.00p | 0 |
| 05/02/2014 | 870.00p | 870.00p | 850.00p | 870.00p | 0 |
| 04/02/2014 | 870.00p | 870.00p | 850.00p | 870.00p | 500 |
| 03/02/2014 | 867.50p | 870.00p | 851.55p | 870.00p | 0 |
| 31/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 30/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 29/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 28/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 27/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 24/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 23/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 22/01/2014 | 867.50p | 867.50p | 851.55p | 867.50p | 0 |
| 21/01/2014 | 865.00p | 867.50p | 851.55p | 867.50p | 150 |
| 20/01/2014 | 865.00p | 865.00p | 850.00p | 865.00p | 0 |
| 17/01/2014 | 865.00p | 865.00p | 850.00p | 865.00p | 0 |
| 16/01/2014 | 865.00p | 865.00p | 850.00p | 865.00p | 0 |
| 15/01/2014 | 865.00p | 865.00p | 850.00p | 865.00p | 0 |
| 14/01/2014 | 860.00p | 865.00p | 850.00p | 865.00p | 0 |
| 13/01/2014 | 860.00p | 863.00p | 850.00p | 860.00p | 1322 |
| 10/01/2014 | 860.00p | 880.00p | 860.00p | 860.00p | 0 |
| 09/01/2014 | 860.00p | 880.00p | 860.00p | 860.00p | 0 |
| 08/01/2014 | 860.00p | 880.00p | 860.00p | 860.00p | 0 |
| 07/01/2014 | 860.00p | 880.00p | 860.00p | 860.00p | 558 |
| 06/01/2014 | 849.50p | 860.00p | 849.50p | 860.00p | 172 |
| 03/01/2014 | 849.50p | 852.50p | 834.75p | 849.50p | 0 |
| 02/01/2014 | 852.50p | 852.50p | 834.75p | 849.50p | 0 |
| 31/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 30/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 27/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 24/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 23/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 20/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 19/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 18/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 17/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 16/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 13/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 12/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 11/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 10/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 09/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 06/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 05/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 0 |
| 04/12/2013 | 849.50p | 849.50p | 834.75p | 849.50p | 221 |
| 03/12/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 02/12/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 29/11/2013 | 850.00p | 865.00p | 842.50p | 849.50p | 0 |
| 28/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 27/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 26/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 25/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 22/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 21/11/2013 | 849.50p | 865.00p | 842.50p | 849.50p | 0 |
| 20/11/2013 | 842.50p | 865.00p | 842.50p | 849.50p | 0 |
| 19/11/2013 | 842.50p | 865.00p | 842.50p | 842.50p | 600 |
| 18/11/2013 | 842.50p | 842.50p | 823.75p | 842.50p | 0 |
| 15/11/2013 | 842.50p | 842.50p | 823.75p | 842.50p | 0 |
| 14/11/2013 | 842.50p | 842.50p | 823.75p | 842.50p | 0 |
| 13/11/2013 | 837.50p | 842.50p | 823.75p | 842.50p | 0 |
| 12/11/2013 | 837.50p | 837.50p | 823.75p | 837.50p | 0 |
| 11/11/2013 | 837.50p | 837.50p | 823.75p | 837.50p | 250 |
| 08/11/2013 | 837.50p | 854.00p | 837.50p | 837.50p | 0 |
| 07/11/2013 | 837.50p | 854.00p | 837.50p | 837.50p | 0 |
| 06/11/2013 | 837.50p | 854.00p | 837.50p | 837.50p | 995 |
| 05/11/2013 | 837.50p | 854.00p | 837.50p | 837.50p | 6 |
| 04/11/2013 | 837.50p | 850.00p | 824.00p | 837.50p | 0 |
| 01/11/2013 | 837.50p | 850.00p | 824.00p | 837.50p | 0 |
| 31/10/2013 | 824.00p | 850.00p | 824.00p | 837.50p | 1200 |
| 30/10/2013 | 782.50p | 825.00p | 782.50p | 815.00p | 4300 |
| 29/10/2013 | 782.50p | 782.50p | 758.00p | 782.50p | 0 |
| 28/10/2013 | 782.50p | 782.50p | 758.00p | 782.50p | 0 |
| 25/10/2013 | 782.50p | 782.50p | 758.00p | 782.50p | 0 |
| 24/10/2013 | 781.50p | 782.50p | 758.00p | 782.50p | 0 |
| 23/10/2013 | 778.50p | 781.50p | 758.00p | 781.50p | 0 |
| 22/10/2013 | 758.00p | 778.50p | 758.00p | 778.50p | 2662 |
| 21/10/2013 | 758.00p | 758.00p | 746.24p | 758.00p | 0 |
| 18/10/2013 | 758.00p | 758.00p | 746.24p | 758.00p | 153 |
| 17/10/2013 | 758.00p | 770.00p | 758.00p | 758.00p | 0 |
| 16/10/2013 | 758.00p | 770.00p | 758.00p | 758.00p | 1000 |
| 15/10/2013 | 758.00p | 760.95p | 755.00p | 758.00p | 0 |
| 14/10/2013 | 758.00p | 760.95p | 755.00p | 758.00p | 0 |
| 11/10/2013 | 757.00p | 760.95p | 755.00p | 758.00p | 0 |
| 10/10/2013 | 757.00p | 760.95p | 755.00p | 757.00p | 0 |
| 09/10/2013 | 755.00p | 760.95p | 755.00p | 757.00p | 262 |
| 08/10/2013 | 748.25p | 755.75p | 728.93p | 755.00p | 0 |
| 07/10/2013 | 748.25p | 748.25p | 728.93p | 748.25p | 0 |
| 04/10/2013 | 739.25p | 748.25p | 728.93p | 748.25p | 0 |
| 03/10/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 02/10/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 01/10/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 30/09/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 27/09/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 26/09/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 0 |
| 25/09/2013 | 739.25p | 739.25p | 728.93p | 739.25p | 98 |
| 24/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 23/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 20/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 19/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 18/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 17/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 16/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 13/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 12/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 11/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 10/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 09/09/2013 | 739.25p | 741.00p | 725.00p | 739.25p | 0 |
| 06/09/2013 | 739.25p | 741.00p | 730.00p | 739.25p | 0 |
| 05/09/2013 | 740.25p | 741.00p | 730.00p | 739.25p | 500 |
| 04/09/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 03/09/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 02/09/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 30/08/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 29/08/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 28/08/2013 | 740.25p | 741.00p | 730.00p | 740.25p | 0 |
| 27/08/2013 | 741.00p | 741.00p | 730.00p | 740.25p | 300 |
| 23/08/2013 | 741.00p | 741.00p | 730.00p | 741.00p | 0 |
| 22/08/2013 | 741.00p | 741.00p | 730.00p | 741.00p | 300 |
| 21/08/2013 | 742.75p | 750.00p | 733.50p | 741.00p | 1607 |
| 20/08/2013 | 742.75p | 748.39p | 742.75p | 742.75p | 98 |
| 19/08/2013 | 742.75p | 742.75p | 733.50p | 742.75p | 200 |
| 16/08/2013 | 744.25p | 744.25p | 733.50p | 742.75p | 0 |
| 15/08/2013 | 742.75p | 742.75p | 733.50p | 742.75p | 0 |
| 14/08/2013 | 742.75p | 742.75p | 733.50p | 742.75p | 250 |
| 13/08/2013 | 742.75p | 755.00p | 742.75p | 742.75p | 0 |
| 12/08/2013 | 742.75p | 755.00p | 742.75p | 742.75p | 0 |
| 09/08/2013 | 742.75p | 755.00p | 742.75p | 742.75p | 0 |
| 08/08/2013 | 746.50p | 755.00p | 742.75p | 742.75p | 0 |
| 07/08/2013 | 746.50p | 755.00p | 746.50p | 746.50p | 500 |
| 06/08/2013 | 746.50p | 747.50p | 740.00p | 746.50p | 0 |
| 05/08/2013 | 746.50p | 747.50p | 740.00p | 746.50p | 0 |
| 02/08/2013 | 747.50p | 747.50p | 740.00p | 746.50p | 511 |
| 01/08/2013 | 747.50p | 750.00p | 740.00p | 747.50p | 0 |
| 31/07/2013 | 747.50p | 750.00p | 740.00p | 747.50p | 0 |
| 30/07/2013 | 747.50p | 750.00p | 740.00p | 747.50p | 0 |
| 29/07/2013 | 750.00p | 750.00p | 740.00p | 747.50p | 463 |
| 26/07/2013 | 750.00p | 750.00p | 735.00p | 750.00p | 0 |
| 25/07/2013 | 750.00p | 750.00p | 735.00p | 750.00p | 0 |
| 24/07/2013 | 750.00p | 750.00p | 735.00p | 750.00p | 100 |
| 23/07/2013 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
| 22/07/2013 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
| 19/07/2013 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
| 18/07/2013 | 750.00p | 750.00p | 740.00p | 750.00p | 0 |
| 17/07/2013 | 750.00p | 750.00p | 740.00p | 750.00p | 200 |
| 16/07/2013 | 750.00p | 759.80p | 750.00p | 750.00p | 0 |
| 15/07/2013 | 750.00p | 759.80p | 750.00p | 750.00p | 130 |
| 12/07/2013 | 750.00p | 753.25p | 738.00p | 750.00p | 0 |
| 11/07/2013 | 753.25p | 753.25p | 738.00p | 750.00p | 0 |
| 10/07/2013 | 751.50p | 751.50p | 738.00p | 751.50p | 0 |
| 09/07/2013 | 751.50p | 751.50p | 738.00p | 751.50p | 0 |
| 08/07/2013 | 751.50p | 751.50p | 738.00p | 751.50p | 0 |
| 05/07/2013 | 751.50p | 751.50p | 738.00p | 751.50p | 3750 |
| 04/07/2013 | 725.50p | 751.50p | 711.00p | 751.50p | 2173 |
| 03/07/2013 | 725.50p | 725.50p | 711.00p | 725.50p | 62 |
| 02/07/2013 | 725.50p | 725.50p | 711.58p | 725.50p | 0 |
| 01/07/2013 | 725.50p | 725.50p | 711.58p | 725.50p | 45 |
| 28/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 27/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 26/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 25/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 24/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 21/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 20/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 19/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 18/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 17/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 14/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 13/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 12/06/2013 | 725.50p | 727.50p | 725.00p | 725.50p | 0 |
| 11/06/2013 | 727.50p | 727.50p | 725.00p | 725.50p | 500 |
| 10/06/2013 | 727.50p | 740.00p | 727.50p | 727.50p | 0 |
| 07/06/2013 | 727.50p | 740.00p | 727.50p | 727.50p | 1868840 |
| 06/06/2013 | 720.00p | 735.00p | 720.00p | 727.50p | 550 |
| 05/06/2013 | 716.00p | 725.00p | 707.00p | 720.00p | 0 |
| 04/06/2013 | 715.50p | 725.00p | 707.00p | 716.00p | 1100 |
*Close Price adjusted for both dividends and splits