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 |
|---|---|---|---|---|---|
| 20/07/2020 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 17/07/2020 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 16/07/2020 | 1,180.00p | 1,180.00p | 1,162.00p | 1,180.00p | 144 |
| 14/07/2020 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 13/07/2020 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 10/07/2020 | 1,180.00p | 1,180.00p | 1,162.00p | 1,180.00p | 500 |
| 09/07/2020 | 1,240.00p | 1,240.00p | 1,186.00p | 1,240.00p | 2 |
| 08/07/2020 | 1,240.00p | 1,300.00p | 1,240.00p | 1,240.00p | 25 |
| 07/07/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 06/07/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 03/07/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 02/07/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 01/07/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 30/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 26/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 25/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 24/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 23/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 22/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 19/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 18/06/2020 | 1,240.00p | 1,300.00p | 1,240.00p | 1,240.00p | 3 |
| 17/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 16/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 15/06/2020 | 1,240.00p | 1,300.00p | 1,240.00p | 1,240.00p | 7 |
| 12/06/2020 | 1,240.00p | 1,300.00p | 1,240.00p | 1,240.00p | 7 |
| 11/06/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 10/06/2020 | 1,230.00p | 1,280.00p | 1,230.00p | 1,240.00p | 312 |
| 09/06/2020 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 10 |
| 08/06/2020 | 1,200.00p | 1,240.00p | 1,200.00p | 1,230.00p | 60 |
| 05/06/2020 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/06/2020 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 2388 |
| 03/06/2020 | 1,145.00p | 1,200.00p | 1,145.00p | 1,200.00p | 250 |
| 02/06/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 01/06/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 28/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 27/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 26/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 22/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 21/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 20/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 19/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 15/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 14/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 13/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 12/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 11/05/2020 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 07/05/2020 | 1,170.00p | 1,170.00p | 1,135.00p | 1,145.00p | 0 |
| 06/05/2020 | 1,170.00p | 1,240.00p | 1,170.00p | 1,170.00p | 320 |
| 05/05/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 04/05/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 01/05/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 30/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 29/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 28/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 27/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 24/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 23/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 22/04/2020 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 21/04/2020 | 1,135.00p | 1,170.00p | 1,135.00p | 1,170.00p | 833 |
| 20/04/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 17/04/2020 | 1,120.00p | 1,150.00p | 1,120.00p | 1,135.00p | 251 |
| 16/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 15/04/2020 | 1,120.00p | 1,149.00p | 1,120.00p | 1,120.00p | 113 |
| 14/04/2020 | 1,120.00p | 1,120.00p | 1,090.00p | 1,120.00p | 120 |
| 09/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 08/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 07/04/2020 | 1,120.00p | 1,120.00p | 1,060.00p | 1,120.00p | 5 |
| 06/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 03/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 02/04/2020 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 01/04/2020 | 1,120.00p | 1,135.00p | 1,120.00p | 1,120.00p | 0 |
| 31/03/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 30/03/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 27/03/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 1000 |
| 26/03/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 50 |
| 25/03/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 24/03/2020 | 1,160.00p | 1,160.00p | 1,121.00p | 1,135.00p | 100 |
| 23/03/2020 | 1,160.00p | 1,165.00p | 1,120.00p | 1,165.00p | 414 |
| 20/03/2020 | 1,190.00p | 1,190.00p | 1,120.00p | 1,165.00p | 488 |
| 19/03/2020 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 18/03/2020 | 1,190.00p | 1,210.00p | 1,190.00p | 1,190.00p | 0 |
| 17/03/2020 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 16/03/2020 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 13/03/2020 | 1,210.00p | 1,210.00p | 1,160.00p | 1,210.00p | 366 |
| 12/03/2020 | 1,220.00p | 1,240.00p | 1,210.00p | 1,210.00p | 76 |
| 11/03/2020 | 1,230.00p | 1,230.00p | 1,200.00p | 1,230.00p | 163 |
| 10/03/2020 | 1,240.00p | 1,240.00p | 1,230.00p | 1,230.00p | 0 |
| 09/03/2020 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 1700 |
| 06/03/2020 | 1,280.00p | 1,280.00p | 1,230.00p | 1,240.00p | 300 |
| 05/03/2020 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 04/03/2020 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 03/03/2020 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 0 |
| 02/03/2020 | 1,320.00p | 1,320.00p | 1,250.00p | 1,280.00p | 1397 |
| 28/02/2020 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
| 27/02/2020 | 1,320.00p | 1,320.00p | 1,271.00p | 1,320.00p | 72 |
| 26/02/2020 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 0 |
| 25/02/2020 | 1,320.00p | 1,320.00p | 1,271.00p | 1,320.00p | 100 |
| 24/02/2020 | 1,350.00p | 1,350.00p | 1,320.00p | 1,320.00p | 0 |
| 21/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 20/02/2020 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 300 |
| 19/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 18/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 17/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 14/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 13/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 12/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 11/02/2020 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 987 |
| 10/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 07/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 06/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 05/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 5 |
| 04/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 03/02/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 31/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 30/01/2020 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 356 |
| 29/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 28/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 27/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 24/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 23/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 22/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 21/01/2020 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 35 |
| 20/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 17/01/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 16/01/2020 | 1,265.00p | 1,369.00p | 1,265.00p | 1,350.00p | 276 |
| 15/01/2020 | 1,205.00p | 1,265.00p | 1,205.00p | 1,265.00p | 175 |
| 14/01/2020 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 13/01/2020 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 10/01/2020 | 1,205.00p | 1,205.00p | 1,160.90p | 1,205.00p | 339 |
| 09/01/2020 | 1,205.00p | 1,250.00p | 1,191.50p | 1,250.00p | 647 |
| 08/01/2020 | 1,205.00p | 1,205.00p | 1,200.00p | 1,205.00p | 4000 |
| 07/01/2020 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 06/01/2020 | 1,205.00p | 1,205.00p | 1,191.50p | 1,205.00p | 150 |
| 03/01/2020 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 02/01/2020 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 31/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 30/12/2019 | 1,205.00p | 1,205.00p | 1,191.50p | 1,205.00p | 241 |
| 27/12/2019 | 1,205.00p | 1,205.00p | 1,191.50p | 1,205.00p | 2 |
| 24/12/2019 | 1,200.00p | 1,240.00p | 1,200.00p | 1,205.00p | 0 |
| 23/12/2019 | 1,205.00p | 1,240.00p | 1,205.00p | 1,240.00p | 67 |
| 20/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 19/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 18/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 17/12/2019 | 1,205.00p | 1,205.00p | 1,160.00p | 1,205.00p | 265 |
| 16/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 13/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 12/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 11/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 10/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 09/12/2019 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 06/12/2019 | 1,210.00p | 1,220.00p | 1,205.00p | 1,205.00p | 0 |
| 05/12/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 04/12/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 03/12/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 02/12/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 29/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 28/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 27/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 26/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 25/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 22/11/2019 | 1,220.00p | 1,260.00p | 1,220.00p | 1,220.00p | 0 |
| 21/11/2019 | 1,220.00p | 1,260.00p | 1,220.00p | 1,260.00p | 21 |
| 20/11/2019 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 19/11/2019 | 1,220.00p | 1,220.00p | 1,215.00p | 1,220.00p | 329 |
| 18/11/2019 | 1,220.00p | 1,235.00p | 1,220.00p | 1,220.00p | 0 |
| 15/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 14/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 13/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 12/11/2019 | 1,235.00p | 1,235.00p | 1,229.50p | 1,235.00p | 17 |
| 11/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 08/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 07/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 06/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 05/11/2019 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 04/11/2019 | 1,240.00p | 1,289.00p | 1,190.00p | 1,235.00p | 304 |
| 01/11/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 31/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 30/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 29/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 28/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 25/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 24/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 23/10/2019 | 1,240.00p | 1,240.00p | 1,190.00p | 1,240.00p | 85 |
| 22/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 21/10/2019 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 18/10/2019 | 1,245.00p | 1,245.00p | 1,240.00p | 1,240.00p | 0 |
| 17/10/2019 | 1,245.00p | 1,280.00p | 1,245.00p | 1,245.00p | 16 |
| 16/10/2019 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 15/10/2019 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 14/10/2019 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 11/10/2019 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 10/10/2019 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 09/10/2019 | 1,255.00p | 1,255.00p | 1,245.00p | 1,245.00p | 0 |
| 08/10/2019 | 1,255.00p | 1,255.00p | 1,255.00p | 1,255.00p | 0 |
| 07/10/2019 | 1,255.00p | 1,255.00p | 1,255.00p | 1,255.00p | 0 |
| 04/10/2019 | 1,275.00p | 1,275.00p | 1,255.00p | 1,255.00p | 0 |
| 03/10/2019 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 02/10/2019 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 01/10/2019 | 1,275.00p | 1,275.00p | 1,239.00p | 1,275.00p | 2694 |
| 30/09/2019 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
*Close Price adjusted for both dividends and splits