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 |
|---|---|---|---|---|---|
| 13/01/2011 | 428.49p | 440.00p | 428.49p | 440.00p | 0 |
| 12/01/2011 | 428.49p | 435.00p | 428.49p | 435.00p | 0 |
| 11/01/2011 | 428.49p | 435.00p | 428.49p | 435.00p | 2500 |
| 10/01/2011 | 440.00p | 450.00p | 433.00p | 437.50p | 180 |
| 07/01/2011 | 440.00p | 450.00p | 440.00p | 440.00p | 0 |
| 06/01/2011 | 435.00p | 450.00p | 435.00p | 440.00p | 6500 |
| 05/01/2011 | 435.00p | 435.00p | 425.00p | 435.00p | 0 |
| 04/01/2011 | 420.00p | 437.79p | 420.00p | 435.00p | 850 |
| 31/12/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 30/12/2010 | 420.00p | 430.00p | 420.00p | 420.00p | 11 |
| 29/12/2010 | 420.00p | 430.00p | 420.00p | 420.00p | 0 |
| 24/12/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/12/2010 | 420.00p | 420.00p | 412.00p | 420.00p | 1250 |
| 22/12/2010 | 420.00p | 430.00p | 420.00p | 420.00p | 0 |
| 21/12/2010 | 420.00p | 430.00p | 420.00p | 420.00p | 550 |
| 20/12/2010 | 420.00p | 430.00p | 410.00p | 420.00p | 520 |
| 17/12/2010 | 410.00p | 430.00p | 410.00p | 420.00p | 100 |
| 16/12/2010 | 410.00p | 425.00p | 410.00p | 410.00p | 375 |
| 15/12/2010 | 410.00p | 425.00p | 410.00p | 410.00p | 0 |
| 14/12/2010 | 410.00p | 425.00p | 410.00p | 410.00p | 0 |
| 13/12/2010 | 410.00p | 420.00p | 409.05p | 410.00p | 3000 |
| 10/12/2010 | 415.00p | 420.00p | 410.00p | 410.00p | 320 |
| 09/12/2010 | 410.00p | 416.50p | 410.00p | 415.00p | 0 |
| 08/12/2010 | 395.00p | 410.00p | 395.00p | 410.00p | 509 |
| 07/12/2010 | 380.00p | 400.00p | 375.00p | 395.00p | 2692 |
| 06/12/2010 | 377.50p | 385.00p | 375.00p | 380.00p | 0 |
| 03/12/2010 | 375.00p | 385.00p | 374.05p | 377.50p | 12250 |
| 02/12/2010 | 375.00p | 390.50p | 375.00p | 375.00p | 0 |
| 01/12/2010 | 375.00p | 382.50p | 375.00p | 375.00p | 0 |
| 30/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 29/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 26/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 25/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 24/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 23/11/2010 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 22/11/2010 | 375.00p | 385.00p | 375.00p | 375.00p | 333 |
| 19/11/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/11/2010 | 370.00p | 375.00p | 370.00p | 375.00p | 0 |
| 17/11/2010 | 370.00p | 370.00p | 364.64p | 370.00p | 750 |
| 16/11/2010 | 370.00p | 375.00p | 357.17p | 370.00p | 3500 |
| 15/11/2010 | 370.00p | 380.00p | 370.00p | 370.00p | 750 |
| 12/11/2010 | 370.00p | 380.00p | 370.00p | 370.00p | 250 |
| 11/11/2010 | 390.00p | 390.00p | 370.00p | 370.00p | 0 |
| 10/11/2010 | 390.00p | 390.00p | 375.00p | 390.00p | 0 |
| 09/11/2010 | 392.00p | 392.00p | 375.00p | 390.00p | 0 |
| 08/11/2010 | 392.00p | 400.00p | 375.00p | 392.00p | 3000 |
| 05/11/2010 | 392.00p | 400.00p | 385.00p | 392.00p | 5750 |
| 04/11/2010 | 392.00p | 392.00p | 375.00p | 392.00p | 0 |
| 03/11/2010 | 392.00p | 402.00p | 380.13p | 392.00p | 5200 |
| 02/11/2010 | 392.00p | 392.00p | 375.00p | 392.00p | 0 |
| 01/11/2010 | 392.00p | 402.00p | 392.00p | 392.00p | 0 |
| 29/10/2010 | 392.00p | 402.00p | 392.00p | 392.00p | 214 |
| 28/10/2010 | 392.00p | 392.00p | 375.00p | 392.00p | 1500 |
| 27/10/2010 | 394.00p | 394.00p | 375.00p | 392.00p | 1500 |
| 26/10/2010 | 392.00p | 392.00p | 375.00p | 392.00p | 0 |
| 25/10/2010 | 392.00p | 402.00p | 392.00p | 392.00p | 0 |
| 22/10/2010 | 365.00p | 402.00p | 365.00p | 392.00p | 1000 |
| 21/10/2010 | 362.50p | 365.00p | 360.00p | 365.00p | 0 |
| 20/10/2010 | 362.50p | 362.50p | 355.00p | 362.50p | 0 |
| 19/10/2010 | 374.00p | 374.00p | 355.00p | 362.50p | 5000 |
| 18/10/2010 | 374.00p | 374.00p | 360.00p | 374.00p | 0 |
| 15/10/2010 | 374.00p | 374.00p | 371.50p | 374.00p | 0 |
| 14/10/2010 | 374.00p | 383.00p | 371.50p | 374.00p | 218 |
| 13/10/2010 | 374.00p | 375.00p | 365.27p | 374.00p | 35 |
| 12/10/2010 | 374.00p | 375.00p | 371.50p | 374.00p | 0 |
| 11/10/2010 | 374.00p | 380.30p | 371.50p | 371.50p | 680 |
| 08/10/2010 | 374.00p | 374.00p | 371.50p | 371.50p | 0 |
| 07/10/2010 | 371.50p | 383.00p | 371.50p | 374.00p | 260 |
| 06/10/2010 | 371.50p | 375.00p | 369.00p | 371.50p | 0 |
| 05/10/2010 | 371.50p | 375.00p | 369.00p | 371.50p | 0 |
| 04/10/2010 | 371.50p | 378.00p | 369.00p | 371.50p | 1826 |
| 01/10/2010 | 371.50p | 378.00p | 369.00p | 369.00p | 213 |
| 30/09/2010 | 371.50p | 375.00p | 368.00p | 369.00p | 0 |
| 29/09/2010 | 371.50p | 375.18p | 369.00p | 369.00p | 123 |
| 28/09/2010 | 375.00p | 378.00p | 365.00p | 369.00p | 52350 |
| 27/09/2010 | 375.00p | 379.00p | 375.00p | 375.00p | 0 |
| 24/09/2010 | 375.00p | 383.00p | 372.50p | 379.00p | 1000 |
| 23/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 22/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 21/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 20/09/2010 | 375.00p | 385.00p | 371.00p | 375.00p | 312 |
| 17/09/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/09/2010 | 375.00p | 375.00p | 371.00p | 371.00p | 0 |
| 15/09/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 13/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 10/09/2010 | 375.00p | 375.00p | 371.00p | 375.00p | 0 |
| 09/09/2010 | 378.00p | 378.00p | 370.80p | 371.00p | 25 |
| 08/09/2010 | 378.00p | 378.00p | 371.00p | 378.00p | 0 |
| 07/09/2010 | 378.00p | 378.00p | 371.00p | 378.00p | 0 |
| 06/09/2010 | 378.00p | 378.00p | 370.80p | 378.00p | 409 |
| 03/09/2010 | 378.00p | 378.00p | 370.80p | 371.00p | 1000 |
| 02/09/2010 | 385.00p | 385.00p | 371.00p | 378.00p | 25 |
| 01/09/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 31/08/2010 | 385.00p | 387.50p | 375.00p | 385.00p | 0 |
| 27/08/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 26/08/2010 | 385.00p | 387.50p | 375.00p | 385.00p | 0 |
| 25/08/2010 | 385.00p | 387.50p | 375.00p | 385.00p | 0 |
| 24/08/2010 | 385.00p | 387.50p | 375.00p | 385.00p | 0 |
| 23/08/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 20/08/2010 | 385.00p | 390.00p | 385.00p | 387.50p | 0 |
| 19/08/2010 | 385.00p | 395.00p | 385.00p | 385.00p | 2250 |
| 18/08/2010 | 385.00p | 395.00p | 375.00p | 385.00p | 312 |
| 17/08/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 16/08/2010 | 385.00p | 403.00p | 385.00p | 385.00p | 5270 |
| 13/08/2010 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 12/08/2010 | 390.00p | 390.00p | 380.00p | 385.00p | 1500 |
| 11/08/2010 | 390.00p | 395.00p | 390.00p | 390.00p | 0 |
| 10/08/2010 | 390.00p | 400.00p | 375.00p | 390.00p | 245 |
| 09/08/2010 | 390.00p | 390.00p | 375.00p | 390.00p | 0 |
| 06/08/2010 | 390.00p | 390.00p | 375.00p | 390.00p | 0 |
| 05/08/2010 | 387.75p | 400.00p | 375.00p | 390.00p | 380 |
| 04/08/2010 | 387.50p | 387.75p | 382.75p | 387.75p | 0 |
| 03/08/2010 | 387.50p | 394.41p | 375.00p | 387.50p | 6539 |
| 02/08/2010 | 387.50p | 387.50p | 375.00p | 387.50p | 0 |
| 30/07/2010 | 380.00p | 390.00p | 375.00p | 387.50p | 490 |
| 29/07/2010 | 380.00p | 390.00p | 380.00p | 380.00p | 204 |
| 28/07/2010 | 380.00p | 390.00p | 380.00p | 380.00p | 747 |
| 27/07/2010 | 370.00p | 382.75p | 370.00p | 380.00p | 216 |
| 26/07/2010 | 370.00p | 375.00p | 367.50p | 370.00p | 0 |
| 23/07/2010 | 370.00p | 370.00p | 367.50p | 370.00p | 0 |
| 22/07/2010 | 372.50p | 375.00p | 355.00p | 370.00p | 18103 |
| 21/07/2010 | 372.50p | 382.50p | 365.00p | 375.00p | 2424 |
| 20/07/2010 | 372.50p | 382.50p | 365.00p | 372.50p | 1552 |
| 19/07/2010 | 375.00p | 382.50p | 365.00p | 372.50p | 4000 |
| 16/07/2010 | 375.00p | 382.50p | 375.00p | 375.00p | 2500 |
| 15/07/2010 | 375.00p | 385.00p | 371.23p | 375.00p | 9250 |
| 14/07/2010 | 357.50p | 375.00p | 357.50p | 360.00p | 0 |
| 13/07/2010 | 357.50p | 363.00p | 357.50p | 357.50p | 2750 |
| 12/07/2010 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 09/07/2010 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 08/07/2010 | 357.50p | 375.00p | 357.50p | 357.50p | 0 |
| 07/07/2010 | 357.50p | 361.63p | 357.50p | 357.50p | 1250 |
| 06/07/2010 | 342.50p | 375.00p | 342.50p | 357.50p | 1500 |
| 05/07/2010 | 342.50p | 342.50p | 325.00p | 342.50p | 0 |
| 02/07/2010 | 345.00p | 345.00p | 340.00p | 342.50p | 0 |
| 01/07/2010 | 350.00p | 350.00p | 325.00p | 345.00p | 2250 |
| 30/06/2010 | 352.50p | 370.00p | 350.00p | 350.00p | 0 |
| 29/06/2010 | 370.00p | 370.00p | 350.00p | 352.50p | 0 |
| 28/06/2010 | 367.50p | 370.00p | 360.00p | 370.00p | 0 |
| 25/06/2010 | 367.50p | 367.50p | 342.50p | 367.50p | 0 |
| 24/06/2010 | 367.50p | 367.50p | 342.50p | 367.50p | 0 |
| 23/06/2010 | 367.50p | 367.50p | 342.50p | 367.50p | 5 |
| 22/06/2010 | 367.50p | 370.00p | 357.50p | 367.50p | 111 |
| 21/06/2010 | 367.50p | 370.00p | 357.50p | 367.50p | 75 |
| 18/06/2010 | 365.00p | 367.50p | 342.50p | 367.50p | 0 |
| 17/06/2010 | 360.00p | 365.00p | 342.50p | 365.00p | 0 |
| 16/06/2010 | 360.00p | 370.00p | 357.50p | 360.00p | 0 |
| 15/06/2010 | 360.00p | 360.00p | 342.50p | 360.00p | 0 |
| 14/06/2010 | 360.00p | 370.00p | 357.50p | 360.00p | 0 |
| 11/06/2010 | 362.50p | 362.50p | 342.50p | 360.00p | 0 |
| 10/06/2010 | 362.50p | 362.50p | 342.50p | 362.50p | 0 |
| 09/06/2010 | 360.00p | 380.00p | 360.00p | 362.50p | 0 |
| 08/06/2010 | 362.50p | 380.00p | 360.00p | 360.00p | 0 |
| 07/06/2010 | 362.50p | 380.00p | 362.50p | 362.50p | 0 |
| 04/06/2010 | 362.50p | 380.00p | 362.50p | 362.50p | 0 |
| 03/06/2010 | 362.50p | 380.00p | 362.50p | 362.50p | 0 |
| 02/06/2010 | 361.00p | 380.00p | 361.00p | 362.50p | 0 |
| 01/06/2010 | 370.00p | 380.00p | 360.00p | 361.00p | 0 |
| 28/05/2010 | 370.00p | 380.00p | 370.00p | 370.00p | 0 |
| 27/05/2010 | 382.00p | 382.00p | 365.00p | 370.00p | 1630 |
| 26/05/2010 | 382.00p | 382.50p | 380.00p | 382.00p | 0 |
| 25/05/2010 | 382.00p | 382.50p | 382.00p | 382.00p | 0 |
| 24/05/2010 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
| 21/05/2010 | 382.00p | 382.50p | 380.00p | 382.00p | 0 |
| 20/05/2010 | 380.50p | 382.50p | 380.00p | 382.00p | 0 |
| 19/05/2010 | 395.00p | 395.00p | 380.50p | 380.50p | 1000 |
| 18/05/2010 | 395.00p | 396.50p | 395.00p | 395.00p | 0 |
| 17/05/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 0 |
| 14/05/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 0 |
| 13/05/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 0 |
| 12/05/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 0 |
| 11/05/2010 | 397.50p | 397.50p | 390.00p | 395.00p | 2311 |
| 10/05/2010 | 397.50p | 401.73p | 380.00p | 397.50p | 3598 |
| 07/05/2010 | 401.50p | 403.58p | 392.73p | 397.50p | 278 |
| 06/05/2010 | 401.50p | 415.00p | 401.50p | 401.50p | 2380 |
| 05/05/2010 | 410.00p | 415.00p | 400.00p | 401.50p | 6209 |
| 04/05/2010 | 410.00p | 415.00p | 409.50p | 410.00p | 0 |
| 30/04/2010 | 409.00p | 415.00p | 409.00p | 410.00p | 0 |
| 29/04/2010 | 407.50p | 415.00p | 406.50p | 409.00p | 200 |
| 28/04/2010 | 410.00p | 410.00p | 400.00p | 407.50p | 4081 |
| 27/04/2010 | 410.00p | 415.00p | 410.00p | 410.00p | 0 |
| 26/04/2010 | 407.50p | 415.00p | 407.50p | 410.00p | 2500 |
| 23/04/2010 | 405.00p | 407.50p | 405.00p | 407.50p | 1908 |
| 22/04/2010 | 400.00p | 410.00p | 385.00p | 405.00p | 9750 |
| 21/04/2010 | 405.00p | 405.00p | 385.00p | 400.00p | 71 |
| 20/04/2010 | 405.00p | 405.00p | 400.00p | 405.00p | 0 |
| 19/04/2010 | 405.00p | 405.00p | 400.00p | 405.00p | 0 |
| 16/04/2010 | 405.00p | 414.00p | 400.00p | 405.00p | 355 |
| 15/04/2010 | 405.00p | 413.00p | 405.00p | 405.00p | 2000 |
| 14/04/2010 | 397.50p | 405.89p | 390.00p | 405.00p | 7469 |
| 13/04/2010 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 12/04/2010 | 395.00p | 400.00p | 395.00p | 397.50p | 0 |
| 09/04/2010 | 392.50p | 395.00p | 380.00p | 395.00p | 0 |
| 08/04/2010 | 392.50p | 403.75p | 392.50p | 392.50p | 123 |
| 07/04/2010 | 390.00p | 398.72p | 390.00p | 392.50p | 1652 |
| 06/04/2010 | 390.00p | 399.21p | 390.00p | 390.00p | 2899 |
| 01/04/2010 | 405.00p | 405.00p | 380.00p | 390.00p | 3668 |
| 31/03/2010 | 405.00p | 405.00p | 400.00p | 405.00p | 0 |
| 30/03/2010 | 405.00p | 405.00p | 399.70p | 405.00p | 41 |
*Close Price adjusted for both dividends and splits