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 |
|---|---|---|---|---|---|
| 03/06/2013 | 715.50p | 724.00p | 690.00p | 715.50p | 0 |
| 31/05/2013 | 715.50p | 724.00p | 690.00p | 715.50p | 0 |
| 30/05/2013 | 696.50p | 724.00p | 690.00p | 715.50p | 2269 |
| 29/05/2013 | 669.00p | 710.00p | 669.00p | 696.50p | 15500 |
| 28/05/2013 | 669.00p | 669.00p | 657.00p | 669.00p | 1000 |
| 24/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 23/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 22/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 347 |
| 21/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 20/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 17/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 16/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 15/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 0 |
| 14/05/2013 | 669.00p | 669.00p | 655.00p | 669.00p | 1826 |
| 13/05/2013 | 669.00p | 670.29p | 669.00p | 669.00p | 0 |
| 10/05/2013 | 669.00p | 670.29p | 669.00p | 669.00p | 0 |
| 09/05/2013 | 669.00p | 670.29p | 669.00p | 669.00p | 2 |
| 08/05/2013 | 669.00p | 679.64p | 669.00p | 669.00p | 0 |
| 07/05/2013 | 669.00p | 679.64p | 669.00p | 669.00p | 0 |
| 03/05/2013 | 669.00p | 679.64p | 669.00p | 669.00p | 4 |
| 02/05/2013 | 669.00p | 669.00p | 662.00p | 669.00p | 0 |
| 01/05/2013 | 669.00p | 669.00p | 662.00p | 669.00p | 0 |
| 30/04/2013 | 669.00p | 669.00p | 662.00p | 669.00p | 1000 |
| 29/04/2013 | 660.00p | 669.00p | 660.00p | 669.00p | 25000 |
| 26/04/2013 | 660.00p | 668.50p | 659.25p | 660.00p | 0 |
| 25/04/2013 | 659.25p | 668.50p | 659.25p | 660.00p | 500 |
| 24/04/2013 | 659.25p | 667.56p | 654.25p | 659.25p | 0 |
| 23/04/2013 | 656.75p | 667.56p | 654.25p | 659.25p | 0 |
| 22/04/2013 | 654.25p | 667.56p | 654.25p | 656.75p | 300 |
| 19/04/2013 | 654.25p | 660.00p | 637.50p | 654.25p | 0 |
| 18/04/2013 | 654.25p | 660.00p | 637.50p | 654.25p | 0 |
| 17/04/2013 | 637.50p | 660.00p | 637.50p | 654.25p | 1000 |
| 16/04/2013 | 637.50p | 648.89p | 637.50p | 637.50p | 0 |
| 15/04/2013 | 637.50p | 648.89p | 637.50p | 637.50p | 200 |
| 12/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 11/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 10/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 09/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 08/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 05/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 04/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 03/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 02/04/2013 | 637.50p | 642.50p | 637.25p | 637.50p | 0 |
| 28/03/2013 | 642.50p | 642.50p | 637.25p | 637.50p | 0 |
| 27/03/2013 | 642.50p | 642.50p | 637.25p | 642.50p | 1000 |
| 26/03/2013 | 645.00p | 645.00p | 637.25p | 645.00p | 0 |
| 25/03/2013 | 645.00p | 645.00p | 637.25p | 645.00p | 0 |
| 22/03/2013 | 642.50p | 645.00p | 637.25p | 645.00p | 350 |
| 21/03/2013 | 642.50p | 642.50p | 640.00p | 642.50p | 0 |
| 20/03/2013 | 642.50p | 642.50p | 640.00p | 642.50p | 0 |
| 19/03/2013 | 642.50p | 642.50p | 640.00p | 642.50p | 0 |
| 18/03/2013 | 642.50p | 642.50p | 637.25p | 642.50p | 50 |
| 15/03/2013 | 645.00p | 660.00p | 642.50p | 642.50p | 0 |
| 14/03/2013 | 645.00p | 660.00p | 645.00p | 645.00p | 12 |
| 13/03/2013 | 642.50p | 653.02p | 642.50p | 645.00p | 0 |
| 12/03/2013 | 642.50p | 653.02p | 642.50p | 642.50p | 0 |
| 11/03/2013 | 642.50p | 653.02p | 642.50p | 642.50p | 0 |
| 08/03/2013 | 642.50p | 653.02p | 642.50p | 642.50p | 0 |
| 07/03/2013 | 642.50p | 653.02p | 642.50p | 642.50p | 255 |
| 06/03/2013 | 642.50p | 642.50p | 625.00p | 642.50p | 0 |
| 05/03/2013 | 642.50p | 642.50p | 625.00p | 642.50p | 312 |
| 04/03/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 01/03/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 28/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 27/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 26/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 25/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 22/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 21/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 20/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 19/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 18/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 0 |
| 15/02/2013 | 642.50p | 659.65p | 642.50p | 642.50p | 45 |
| 14/02/2013 | 642.50p | 642.50p | 642.50p | 642.50p | 250 |
| 13/02/2013 | 642.50p | 642.50p | 630.00p | 642.50p | 0 |
| 12/02/2013 | 642.50p | 642.50p | 630.00p | 642.50p | 217 |
| 11/02/2013 | 642.50p | 660.00p | 632.50p | 642.50p | 0 |
| 08/02/2013 | 632.50p | 660.00p | 632.50p | 642.50p | 700 |
| 07/02/2013 | 611.00p | 635.00p | 611.00p | 632.50p | 690 |
| 06/02/2013 | 592.50p | 620.00p | 585.00p | 611.00p | 4810 |
| 05/02/2013 | 590.00p | 600.00p | 559.50p | 592.50p | 0 |
| 04/02/2013 | 590.00p | 600.00p | 559.50p | 590.00p | 0 |
| 01/02/2013 | 559.50p | 600.00p | 559.50p | 585.00p | 4200 |
| 31/01/2013 | 550.50p | 560.00p | 550.00p | 559.50p | 0 |
| 30/01/2013 | 550.50p | 560.00p | 550.50p | 550.50p | 0 |
| 29/01/2013 | 550.50p | 560.00p | 550.50p | 550.50p | 0 |
| 28/01/2013 | 550.50p | 560.00p | 550.50p | 550.50p | 0 |
| 25/01/2013 | 550.50p | 560.00p | 550.50p | 550.50p | 2272 |
| 24/01/2013 | 550.50p | 550.50p | 541.00p | 550.50p | 0 |
| 23/01/2013 | 550.50p | 550.50p | 541.00p | 550.50p | 216 |
| 22/01/2013 | 550.50p | 560.00p | 537.50p | 550.50p | 0 |
| 21/01/2013 | 550.50p | 560.00p | 537.50p | 550.50p | 0 |
| 18/01/2013 | 550.50p | 560.00p | 537.50p | 550.50p | 0 |
| 17/01/2013 | 550.50p | 560.00p | 537.50p | 550.50p | 0 |
| 16/01/2013 | 550.50p | 560.00p | 537.50p | 550.50p | 0 |
| 15/01/2013 | 550.00p | 560.00p | 537.50p | 550.50p | 0 |
| 14/01/2013 | 537.50p | 560.00p | 537.50p | 550.00p | 4010 |
| 11/01/2013 | 537.50p | 537.50p | 530.00p | 537.50p | 12000 |
| 10/01/2013 | 537.50p | 537.50p | 530.00p | 537.50p | 0 |
| 09/01/2013 | 532.50p | 537.50p | 530.00p | 537.50p | 31500 |
| 08/01/2013 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 07/01/2013 | 532.50p | 532.50p | 526.00p | 532.50p | 1503 |
| 04/01/2013 | 532.50p | 532.50p | 527.25p | 532.50p | 200 |
| 03/01/2013 | 532.50p | 532.50p | 527.25p | 532.50p | 206 |
| 02/01/2013 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 31/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 28/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 27/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 24/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 21/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 20/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 19/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 18/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 17/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 14/12/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 6400 |
| 13/12/2012 | 532.50p | 535.00p | 530.00p | 532.50p | 0 |
| 12/12/2012 | 532.50p | 535.00p | 530.00p | 532.50p | 0 |
| 11/12/2012 | 532.50p | 535.00p | 530.00p | 532.50p | 0 |
| 10/12/2012 | 532.50p | 535.00p | 530.00p | 532.50p | 0 |
| 07/12/2012 | 530.00p | 535.00p | 530.00p | 532.50p | 2500 |
| 06/12/2012 | 530.00p | 530.00p | 520.39p | 530.00p | 0 |
| 05/12/2012 | 530.00p | 530.00p | 520.39p | 530.00p | 3000 |
| 04/12/2012 | 530.00p | 530.00p | 520.00p | 530.00p | 3000 |
| 03/12/2012 | 530.00p | 530.00p | 520.00p | 530.00p | 4 |
| 30/11/2012 | 530.00p | 530.50p | 522.00p | 530.00p | 0 |
| 29/11/2012 | 530.00p | 530.50p | 522.00p | 530.00p | 0 |
| 28/11/2012 | 530.50p | 530.50p | 522.00p | 530.00p | 0 |
| 27/11/2012 | 530.50p | 530.50p | 522.00p | 530.50p | 0 |
| 26/11/2012 | 530.50p | 530.50p | 522.00p | 530.50p | 0 |
| 23/11/2012 | 530.50p | 530.50p | 522.00p | 530.50p | 0 |
| 22/11/2012 | 530.50p | 530.50p | 522.00p | 530.50p | 200 |
| 21/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 0 |
| 20/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 0 |
| 19/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 0 |
| 16/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 0 |
| 15/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 19 |
| 14/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 0 |
| 13/11/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 1 |
| 12/11/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 09/11/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 2000 |
| 08/11/2012 | 530.50p | 536.96p | 530.50p | 530.50p | 0 |
| 07/11/2012 | 530.50p | 536.96p | 530.50p | 530.50p | 200 |
| 06/11/2012 | 530.50p | 536.96p | 530.50p | 530.50p | 0 |
| 05/11/2012 | 530.50p | 536.96p | 530.50p | 530.50p | 3 |
| 02/11/2012 | 530.50p | 540.00p | 523.28p | 530.50p | 2109 |
| 01/11/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 180 |
| 31/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 30/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 29/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 26/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 25/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 24/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 23/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 22/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 19/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 3112 |
| 18/10/2012 | 530.50p | 530.50p | 521.00p | 530.50p | 930 |
| 17/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 16/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 0 |
| 15/10/2012 | 530.50p | 530.50p | 523.28p | 530.50p | 25 |
| 12/10/2012 | 534.50p | 540.00p | 521.00p | 530.50p | 51 |
| 11/10/2012 | 532.50p | 532.50p | 526.80p | 532.50p | 0 |
| 10/10/2012 | 532.50p | 532.50p | 526.80p | 532.50p | 450 |
| 09/10/2012 | 532.50p | 535.00p | 528.00p | 532.50p | 0 |
| 08/10/2012 | 528.00p | 535.00p | 528.00p | 532.50p | 3700 |
| 05/10/2012 | 528.00p | 530.00p | 521.70p | 528.00p | 0 |
| 04/10/2012 | 528.00p | 530.00p | 521.70p | 528.00p | 0 |
| 03/10/2012 | 528.00p | 530.00p | 521.70p | 528.00p | 19113 |
| 02/10/2012 | 528.00p | 528.00p | 521.50p | 528.00p | 0 |
| 01/10/2012 | 528.00p | 528.00p | 521.50p | 528.00p | 552 |
| 28/09/2012 | 528.00p | 528.00p | 517.50p | 528.00p | 0 |
| 27/09/2012 | 528.00p | 528.00p | 517.50p | 528.00p | 0 |
| 26/09/2012 | 524.00p | 528.00p | 517.50p | 528.00p | 0 |
| 25/09/2012 | 517.50p | 528.00p | 517.50p | 524.00p | 5220 |
| 24/09/2012 | 517.50p | 520.00p | 514.65p | 517.50p | 8000 |
| 21/09/2012 | 525.00p | 525.00p | 510.00p | 520.00p | 2000 |
| 20/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 19/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 18/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 17/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 14/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 13/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 12/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 11/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 17158 |
| 10/09/2012 | 525.00p | 525.00p | 521.60p | 525.00p | 8100 |
| 07/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 06/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 05/09/2012 | 525.00p | 525.00p | 520.00p | 525.00p | 200 |
| 04/09/2012 | 527.00p | 527.00p | 525.00p | 525.00p | 940 |
| 03/09/2012 | 527.00p | 527.00p | 525.55p | 527.00p | 0 |
| 31/08/2012 | 527.00p | 527.00p | 525.55p | 527.00p | 3 |
| 30/08/2012 | 527.00p | 530.00p | 527.00p | 527.00p | 0 |
| 29/08/2012 | 527.00p | 530.00p | 527.00p | 527.00p | 1549964 |
| 28/08/2012 | 527.00p | 530.00p | 525.55p | 527.00p | 21850 |
| 24/08/2012 | 527.00p | 527.00p | 525.55p | 527.00p | 330 |
| 23/08/2012 | 527.00p | 527.00p | 527.00p | 527.00p | 1750 |
| 22/08/2012 | 527.00p | 530.00p | 527.00p | 527.00p | 0 |
| 21/08/2012 | 527.00p | 530.00p | 527.00p | 527.00p | 0 |
| 20/08/2012 | 527.00p | 530.00p | 527.00p | 527.00p | 168000 |
| 17/08/2012 | 527.00p | 530.00p | 522.16p | 527.00p | 0 |
| 16/08/2012 | 527.00p | 530.00p | 522.16p | 527.00p | 0 |
*Close Price adjusted for both dividends and splits