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 |
|---|---|---|---|---|---|
| 11/12/2018 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 10/12/2018 | 1,265.00p | 1,270.00p | 1,265.00p | 1,270.00p | 0 |
| 07/12/2018 | 1,280.00p | 1,280.00p | 1,220.00p | 1,265.00p | 500 |
| 06/12/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 05/12/2018 | 1,290.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 04/12/2018 | 1,305.00p | 1,305.00p | 1,290.00p | 1,290.00p | 0 |
| 03/12/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 30/11/2018 | 1,310.00p | 1,310.00p | 1,270.00p | 1,305.00p | 750 |
| 29/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 28/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 27/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 26/11/2018 | 1,325.00p | 1,325.00p | 1,310.00p | 1,310.00p | 0 |
| 23/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 22/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 21/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 20/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 19/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 16/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 15/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 14/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 13/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 12/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 09/11/2018 | 1,310.00p | 1,310.00p | 1,270.00p | 1,310.00p | 1044 |
| 08/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 07/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 06/11/2018 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 05/11/2018 | 1,340.00p | 1,340.00p | 1,310.00p | 1,310.00p | 741 |
| 02/11/2018 | 1,340.00p | 1,360.00p | 1,340.00p | 1,340.00p | 360 |
| 01/11/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 31/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 30/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 29/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 26/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 25/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 24/10/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 23/10/2018 | 1,345.00p | 1,345.00p | 1,340.00p | 1,340.00p | 0 |
| 22/10/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 19/10/2018 | 1,345.00p | 1,345.00p | 1,301.00p | 1,345.00p | 3 |
| 18/10/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 17/10/2018 | 1,345.00p | 1,345.00p | 1,300.00p | 1,345.00p | 200 |
| 16/10/2018 | 1,345.00p | 1,345.00p | 1,305.00p | 1,345.00p | 114 |
| 15/10/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 12/10/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 11/10/2018 | 1,345.00p | 1,345.00p | 1,300.90p | 1,345.00p | 182 |
| 10/10/2018 | 1,345.00p | 1,382.00p | 1,345.00p | 1,345.00p | 144 |
| 09/10/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 08/10/2018 | 1,360.00p | 1,360.00p | 1,345.00p | 1,345.00p | 0 |
| 05/10/2018 | 1,360.00p | 1,360.00p | 1,320.80p | 1,360.00p | 75 |
| 04/10/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 03/10/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 02/10/2018 | 1,360.00p | 1,360.00p | 1,321.00p | 1,360.00p | 10 |
| 01/10/2018 | 1,380.00p | 1,380.00p | 1,360.00p | 1,360.00p | 0 |
| 28/09/2018 | 1,380.00p | 1,380.00p | 1,331.00p | 1,380.00p | 50 |
| 27/09/2018 | 1,380.00p | 1,380.00p | 1,331.00p | 1,380.00p | 15 |
| 26/09/2018 | 1,380.00p | 1,380.00p | 1,331.00p | 1,380.00p | 50 |
| 25/09/2018 | 1,380.00p | 1,380.00p | 1,330.00p | 1,380.00p | 159 |
| 24/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 21/09/2018 | 1,380.00p | 1,380.00p | 1,331.00p | 1,380.00p | 82 |
| 20/09/2018 | 1,380.00p | 1,380.00p | 1,330.00p | 1,380.00p | 1000 |
| 19/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 18/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 17/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 14/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 13/09/2018 | 1,380.00p | 1,380.00p | 1,335.00p | 1,380.00p | 1750 |
| 12/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 11/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 10/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 07/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 06/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 05/09/2018 | 1,380.00p | 1,380.00p | 1,331.50p | 1,380.00p | 0 |
| 04/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 03/09/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 31/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 30/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 29/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 28/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 24/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 23/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 22/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 21/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 20/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 17/08/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 100 |
| 16/08/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 349 |
| 15/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 14/08/2018 | 1,380.00p | 1,429.00p | 1,331.00p | 1,380.00p | 18 |
| 13/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 10/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 09/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 08/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 4000 |
| 07/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 06/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 03/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 02/08/2018 | 1,380.00p | 1,380.00p | 1,340.00p | 1,380.00p | 126 |
| 01/08/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 31/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 44 |
| 30/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 27/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 26/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 25/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 24/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 26 |
| 23/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 20/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 19/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 18/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 34 |
| 17/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 69 |
| 16/07/2018 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 13/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 17 |
| 12/07/2018 | 1,380.00p | 1,429.00p | 1,380.00p | 1,380.00p | 13 |
| 11/07/2018 | 1,380.00p | 1,418.00p | 1,342.00p | 1,380.00p | 802 |
| 10/07/2018 | 1,350.00p | 1,399.00p | 1,312.00p | 1,380.00p | 157 |
| 09/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 06/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 05/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 04/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 03/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 02/07/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 29/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 28/06/2018 | 1,350.00p | 1,390.00p | 1,350.00p | 1,350.00p | 150 |
| 27/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 26/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 22/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 21/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 20/06/2018 | 1,335.00p | 1,350.00p | 1,335.00p | 1,350.00p | 0 |
| 19/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 18/06/2018 | 1,335.00p | 1,335.00p | 1,308.40p | 1,335.00p | 20 |
| 15/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 14/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 13/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 12/06/2018 | 1,335.00p | 1,369.30p | 1,335.00p | 1,335.00p | 9 |
| 11/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 08/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 07/06/2018 | 1,335.00p | 1,365.00p | 1,335.00p | 1,335.00p | 0 |
| 06/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 05/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 04/06/2018 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 0 |
| 01/06/2018 | 1,350.00p | 1,369.60p | 1,304.20p | 1,335.00p | 658 |
| 31/05/2018 | 1,365.00p | 1,365.00p | 1,365.00p | 1,365.00p | 0 |
| 30/05/2018 | 1,360.00p | 1,390.00p | 1,340.00p | 1,365.00p | 5163 |
| 29/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 25/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 24/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 23/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 22/05/2018 | 1,360.00p | 1,389.40p | 1,360.00p | 1,360.00p | 68 |
| 21/05/2018 | 1,360.00p | 1,380.00p | 1,360.00p | 1,360.00p | 215 |
| 18/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 17/05/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 16/05/2018 | 1,345.00p | 1,360.00p | 1,345.00p | 1,360.00p | 0 |
| 15/05/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 14/05/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 11/05/2018 | 1,345.00p | 1,359.70p | 1,345.00p | 1,345.00p | 11 |
| 10/05/2018 | 1,345.00p | 1,345.00p | 1,333.00p | 1,345.00p | 201 |
| 09/05/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 08/05/2018 | 1,345.00p | 1,359.70p | 1,345.00p | 1,345.00p | 3 |
| 04/05/2018 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 0 |
| 03/05/2018 | 1,340.00p | 1,359.70p | 1,340.00p | 1,345.00p | 1073 |
| 02/05/2018 | 1,335.00p | 1,350.00p | 1,335.00p | 1,340.00p | 14 |
| 01/05/2018 | 1,320.00p | 1,335.00p | 1,320.00p | 1,335.00p | 253 |
| 30/04/2018 | 1,305.00p | 1,320.00p | 1,305.00p | 1,320.00p | 0 |
| 27/04/2018 | 1,305.00p | 1,339.30p | 1,305.00p | 1,305.00p | 11 |
| 26/04/2018 | 1,305.00p | 1,350.00p | 1,305.00p | 1,305.00p | 987 |
| 25/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 24/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 23/04/2018 | 1,305.00p | 1,339.30p | 1,305.00p | 1,305.00p | 15 |
| 20/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 19/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 18/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 17/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 16/04/2018 | 1,305.00p | 1,340.00p | 1,305.00p | 1,305.00p | 1506 |
| 13/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 12/04/2018 | 1,305.00p | 1,340.00p | 1,305.00p | 1,305.00p | 1700 |
| 11/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 10/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 09/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 06/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 05/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 04/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 03/04/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 29/03/2018 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 28/03/2018 | 1,295.00p | 1,305.00p | 1,295.00p | 1,305.00p | 0 |
| 27/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 26/03/2018 | 1,295.00p | 1,295.00p | 1,270.00p | 1,295.00p | 23 |
| 23/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 22/03/2018 | 1,295.00p | 1,319.50p | 1,295.00p | 1,295.00p | 100 |
| 21/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 20/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 19/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 16/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 15/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 14/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 13/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 12/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 09/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 08/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 07/03/2018 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 06/03/2018 | 1,275.00p | 1,310.00p | 1,275.00p | 1,295.00p | 1145 |
| 05/03/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 02/03/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 01/03/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 28/02/2018 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
*Close Price adjusted for both dividends and splits