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 |
|---|---|---|---|---|---|
| 28/10/2011 | 455.00p | 455.00p | 446.00p | 455.00p | 0 |
| 27/10/2011 | 455.00p | 455.00p | 446.00p | 455.00p | 0 |
| 26/10/2011 | 455.00p | 455.00p | 446.00p | 455.00p | 0 |
| 25/10/2011 | 455.00p | 455.00p | 446.00p | 455.00p | 0 |
| 24/10/2011 | 455.00p | 455.00p | 446.00p | 455.00p | 0 |
| 21/10/2011 | 452.50p | 452.50p | 446.00p | 452.50p | 0 |
| 20/10/2011 | 452.50p | 452.50p | 446.00p | 452.50p | 0 |
| 19/10/2011 | 452.50p | 452.50p | 446.00p | 452.50p | 0 |
| 18/10/2011 | 452.50p | 452.50p | 446.00p | 452.50p | 3500 |
| 17/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 14/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 13/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 12/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 11/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 10/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 0 |
| 07/10/2011 | 452.50p | 459.85p | 452.50p | 452.50p | 3 |
| 06/10/2011 | 452.50p | 455.00p | 445.00p | 452.50p | 0 |
| 05/10/2011 | 452.50p | 455.00p | 445.00p | 452.50p | 0 |
| 04/10/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 03/10/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 500 |
| 30/09/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 213 |
| 29/09/2011 | 455.00p | 456.16p | 455.00p | 455.00p | 0 |
| 28/09/2011 | 455.00p | 456.16p | 455.00p | 455.00p | 0 |
| 27/09/2011 | 455.00p | 456.16p | 455.00p | 455.00p | 0 |
| 26/09/2011 | 455.00p | 456.16p | 455.00p | 455.00p | 0 |
| 23/09/2011 | 455.00p | 456.16p | 455.00p | 455.00p | 400 |
| 22/09/2011 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 21/09/2011 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/09/2011 | 455.00p | 455.00p | 455.00p | 455.00p | 340 |
| 19/09/2011 | 455.00p | 455.00p | 451.41p | 455.00p | 0 |
| 16/09/2011 | 455.00p | 455.00p | 451.41p | 455.00p | 0 |
| 15/09/2011 | 455.00p | 455.00p | 451.41p | 455.00p | 0 |
| 14/09/2011 | 455.00p | 455.00p | 451.41p | 455.00p | 1000 |
| 13/09/2011 | 455.00p | 455.00p | 448.10p | 455.00p | 1500 |
| 12/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 1500 |
| 09/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 0 |
| 08/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 0 |
| 07/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 0 |
| 06/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 0 |
| 05/09/2011 | 455.00p | 455.05p | 445.00p | 455.00p | 1052 |
| 02/09/2011 | 455.00p | 455.00p | 445.20p | 455.00p | 97 |
| 01/09/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 5750 |
| 31/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 30/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 26/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 25/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 24/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 23/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 22/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 19/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 18/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 17/08/2011 | 455.00p | 463.00p | 455.00p | 455.00p | 0 |
| 16/08/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 15/08/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 12/08/2011 | 445.00p | 455.00p | 445.00p | 455.00p | 500 |
| 11/08/2011 | 442.50p | 445.00p | 442.50p | 445.00p | 0 |
| 10/08/2011 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 09/08/2011 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 08/08/2011 | 442.50p | 442.50p | 436.87p | 442.50p | 0 |
| 05/08/2011 | 442.50p | 442.50p | 436.87p | 442.50p | 847 |
| 04/08/2011 | 442.50p | 445.00p | 442.50p | 445.00p | 0 |
| 03/08/2011 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 02/08/2011 | 442.50p | 442.50p | 441.08p | 442.50p | 277 |
| 01/08/2011 | 440.00p | 442.50p | 440.00p | 442.50p | 0 |
| 29/07/2011 | 440.00p | 440.00p | 430.20p | 440.00p | 50 |
| 28/07/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 9300 |
| 27/07/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 0 |
| 26/07/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 0 |
| 25/07/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 0 |
| 22/07/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 2000 |
| 21/07/2011 | 440.00p | 440.00p | 430.00p | 440.00p | 0 |
| 20/07/2011 | 440.00p | 440.00p | 430.00p | 440.00p | 0 |
| 19/07/2011 | 440.00p | 440.00p | 430.00p | 440.00p | 0 |
| 18/07/2011 | 440.00p | 440.00p | 430.00p | 440.00p | 0 |
| 15/07/2011 | 439.00p | 439.00p | 430.00p | 439.00p | 0 |
| 14/07/2011 | 448.00p | 448.00p | 430.00p | 439.00p | 10000 |
| 13/07/2011 | 448.00p | 449.00p | 441.16p | 448.00p | 0 |
| 12/07/2011 | 449.00p | 449.00p | 441.16p | 449.00p | 0 |
| 11/07/2011 | 449.00p | 449.00p | 441.16p | 449.00p | 0 |
| 08/07/2011 | 449.00p | 449.00p | 441.16p | 449.00p | 0 |
| 07/07/2011 | 449.00p | 449.00p | 441.16p | 449.00p | 30 |
| 06/07/2011 | 449.00p | 449.00p | 442.00p | 449.00p | 0 |
| 05/07/2011 | 449.00p | 449.00p | 442.00p | 449.00p | 0 |
| 04/07/2011 | 449.00p | 449.00p | 442.00p | 449.00p | 638 |
| 01/07/2011 | 449.00p | 449.00p | 445.46p | 449.00p | 0 |
| 30/06/2011 | 449.00p | 449.00p | 445.46p | 449.00p | 0 |
| 29/06/2011 | 449.00p | 449.00p | 445.46p | 449.00p | 0 |
| 28/06/2011 | 449.00p | 449.00p | 445.46p | 449.00p | 0 |
| 27/06/2011 | 449.00p | 449.00p | 445.46p | 449.00p | 155 |
| 24/06/2011 | 449.00p | 449.00p | 444.00p | 449.00p | 0 |
| 23/06/2011 | 449.00p | 449.00p | 444.00p | 449.00p | 0 |
| 22/06/2011 | 445.50p | 449.00p | 444.00p | 449.00p | 9000 |
| 21/06/2011 | 445.50p | 445.50p | 441.13p | 445.50p | 0 |
| 20/06/2011 | 445.50p | 445.50p | 441.13p | 445.50p | 0 |
| 17/06/2011 | 445.50p | 445.50p | 441.13p | 445.50p | 600 |
| 16/06/2011 | 449.00p | 449.00p | 445.50p | 445.50p | 0 |
| 15/06/2011 | 452.00p | 452.00p | 448.00p | 449.00p | 1300 |
| 14/06/2011 | 452.50p | 452.50p | 445.00p | 452.00p | 500 |
| 13/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 10/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 09/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 08/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 07/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 06/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 03/06/2011 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/06/2011 | 452.50p | 460.00p | 447.00p | 452.50p | 0 |
| 01/06/2011 | 452.50p | 460.00p | 447.00p | 452.50p | 2040 |
| 31/05/2011 | 452.50p | 452.50p | 445.87p | 452.50p | 3000 |
| 27/05/2011 | 452.50p | 452.50p | 445.15p | 452.50p | 100 |
| 26/05/2011 | 452.50p | 459.50p | 445.30p | 452.50p | 0 |
| 25/05/2011 | 452.50p | 459.50p | 445.30p | 452.50p | 0 |
| 24/05/2011 | 452.50p | 459.50p | 445.30p | 452.50p | 0 |
| 23/05/2011 | 459.50p | 459.50p | 445.30p | 452.50p | 84 |
| 20/05/2011 | 462.00p | 462.00p | 454.16p | 459.50p | 1000 |
| 19/05/2011 | 462.00p | 463.50p | 456.40p | 462.00p | 0 |
| 18/05/2011 | 462.00p | 463.50p | 456.40p | 462.00p | 0 |
| 17/05/2011 | 463.50p | 463.50p | 456.40p | 462.00p | 737 |
| 16/05/2011 | 463.50p | 463.50p | 463.50p | 463.50p | 0 |
| 13/05/2011 | 463.50p | 463.50p | 463.50p | 463.50p | 0 |
| 12/05/2011 | 463.50p | 470.00p | 462.00p | 463.50p | 0 |
| 11/05/2011 | 462.00p | 470.00p | 462.00p | 463.50p | 8000 |
| 10/05/2011 | 462.00p | 467.60p | 462.00p | 462.00p | 0 |
| 09/05/2011 | 462.00p | 467.60p | 462.00p | 462.00p | 0 |
| 06/05/2011 | 462.00p | 467.60p | 462.00p | 462.00p | 0 |
| 05/05/2011 | 462.00p | 467.60p | 462.00p | 462.00p | 79 |
| 04/05/2011 | 462.00p | 467.60p | 462.00p | 462.00p | 10 |
| 03/05/2011 | 455.00p | 467.60p | 455.00p | 462.00p | 2605 |
| 28/04/2011 | 446.00p | 457.00p | 440.00p | 457.00p | 0 |
| 27/04/2011 | 446.00p | 447.50p | 440.00p | 446.00p | 0 |
| 26/04/2011 | 446.00p | 447.50p | 440.00p | 446.00p | 0 |
| 21/04/2011 | 447.50p | 447.50p | 440.00p | 446.00p | 750 |
| 20/04/2011 | 447.50p | 452.00p | 445.00p | 447.50p | 0 |
| 19/04/2011 | 447.50p | 452.00p | 445.00p | 447.50p | 0 |
| 18/04/2011 | 447.50p | 452.00p | 445.00p | 447.50p | 0 |
| 15/04/2011 | 452.00p | 452.00p | 445.00p | 447.50p | 4750 |
| 14/04/2011 | 452.00p | 452.00p | 440.95p | 452.00p | 0 |
| 13/04/2011 | 449.50p | 452.00p | 440.95p | 452.00p | 0 |
| 12/04/2011 | 449.50p | 449.50p | 440.95p | 449.50p | 24 |
| 11/04/2011 | 449.50p | 454.25p | 440.75p | 449.50p | 0 |
| 08/04/2011 | 447.50p | 454.25p | 440.75p | 449.50p | 0 |
| 07/04/2011 | 447.50p | 454.25p | 440.75p | 447.50p | 0 |
| 06/04/2011 | 447.50p | 454.25p | 440.75p | 447.50p | 0 |
| 05/04/2011 | 447.50p | 454.25p | 440.75p | 447.50p | 0 |
| 04/04/2011 | 447.50p | 454.25p | 440.75p | 449.50p | 262 |
| 01/04/2011 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 31/03/2011 | 447.50p | 447.50p | 445.00p | 447.50p | 1500 |
| 30/03/2011 | 447.50p | 460.25p | 447.50p | 447.50p | 0 |
| 29/03/2011 | 449.50p | 460.25p | 449.50p | 449.50p | 0 |
| 28/03/2011 | 449.50p | 460.25p | 449.50p | 449.50p | 0 |
| 25/03/2011 | 449.50p | 460.25p | 449.50p | 449.50p | 0 |
| 24/03/2011 | 449.50p | 460.25p | 449.50p | 449.50p | 4371 |
| 23/03/2011 | 449.50p | 449.50p | 440.95p | 449.50p | 12 |
| 22/03/2011 | 449.50p | 459.00p | 440.00p | 449.50p | 0 |
| 21/03/2011 | 449.50p | 459.00p | 440.00p | 449.50p | 8786 |
| 18/03/2011 | 449.50p | 455.00p | 449.50p | 449.50p | 500 |
| 17/03/2011 | 449.50p | 449.50p | 449.50p | 449.50p | 0 |
| 16/03/2011 | 449.50p | 449.50p | 449.50p | 449.50p | 0 |
| 15/03/2011 | 449.50p | 450.00p | 447.50p | 449.50p | 0 |
| 14/03/2011 | 447.50p | 450.00p | 447.50p | 449.50p | 0 |
| 11/03/2011 | 447.50p | 448.41p | 447.50p | 447.50p | 1000 |
| 10/03/2011 | 447.50p | 447.50p | 440.75p | 447.50p | 0 |
| 09/03/2011 | 447.50p | 447.50p | 440.75p | 447.50p | 954 |
| 08/03/2011 | 447.50p | 448.75p | 447.50p | 447.50p | 0 |
| 07/03/2011 | 447.50p | 448.75p | 447.50p | 447.50p | 5000 |
| 04/03/2011 | 447.50p | 447.50p | 447.45p | 447.50p | 3000 |
| 03/03/2011 | 447.50p | 447.50p | 440.00p | 447.50p | 3000 |
| 02/03/2011 | 447.50p | 454.25p | 447.50p | 447.50p | 0 |
| 01/03/2011 | 447.50p | 454.25p | 447.50p | 447.50p | 10011 |
| 28/02/2011 | 445.00p | 447.50p | 440.00p | 447.50p | 0 |
| 25/02/2011 | 445.00p | 447.50p | 440.00p | 447.50p | 0 |
| 24/02/2011 | 447.50p | 447.50p | 440.00p | 447.50p | 0 |
| 23/02/2011 | 447.50p | 447.50p | 440.00p | 447.50p | 0 |
| 22/02/2011 | 450.00p | 447.50p | 440.00p | 447.50p | 6500 |
| 21/02/2011 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/02/2011 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/02/2011 | 450.00p | 450.00p | 443.00p | 450.00p | 0 |
| 16/02/2011 | 450.00p | 450.00p | 443.00p | 450.00p | 150 |
| 15/02/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 14/02/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 11/02/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 10/02/2011 | 440.00p | 450.00p | 440.00p | 450.00p | 675 |
| 09/02/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 08/02/2011 | 450.00p | 450.00p | 440.58p | 450.00p | 0 |
| 07/02/2011 | 450.00p | 450.00p | 440.58p | 450.00p | 0 |
| 04/02/2011 | 440.58p | 450.00p | 440.58p | 450.00p | 134 |
| 03/02/2011 | 442.50p | 450.00p | 440.00p | 450.00p | 0 |
| 02/02/2011 | 445.00p | 450.00p | 440.00p | 445.00p | 0 |
| 01/02/2011 | 445.00p | 450.00p | 440.00p | 445.00p | 93 |
| 31/01/2011 | 445.00p | 447.50p | 440.00p | 445.00p | 46 |
| 28/01/2011 | 445.00p | 450.00p | 442.50p | 445.00p | 0 |
| 27/01/2011 | 445.00p | 452.40p | 442.50p | 445.00p | 349 |
| 26/01/2011 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 25/01/2011 | 435.00p | 447.50p | 435.00p | 445.00p | 2438 |
| 24/01/2011 | 435.00p | 450.00p | 435.00p | 435.00p | 0 |
| 21/01/2011 | 435.00p | 440.00p | 435.00p | 435.00p | 0 |
| 20/01/2011 | 435.00p | 445.00p | 435.00p | 440.00p | 750 |
| 19/01/2011 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 18/01/2011 | 435.00p | 445.00p | 425.00p | 435.00p | 1500 |
| 17/01/2011 | 442.00p | 442.00p | 435.00p | 435.00p | 250 |
| 14/01/2011 | 442.00p | 442.00p | 435.00p | 435.00p | 45 |
*Close Price adjusted for both dividends and splits