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 |
|---|---|---|---|---|---|
| 16/05/2017 | 1,220.00p | 1,248.00p | 1,220.00p | 1,220.00p | 80 |
| 15/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 12/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 11/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 10/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 09/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 08/05/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 50 |
| 05/05/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 52 |
| 04/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 03/05/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 02/05/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 44 |
| 28/04/2017 | 1,220.00p | 1,220.00p | 1,170.00p | 1,220.00p | 1500 |
| 27/04/2017 | 1,220.00p | 1,220.00p | 1,175.00p | 1,220.00p | 77 |
| 26/04/2017 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 25/04/2017 | 1,220.00p | 1,269.00p | 1,220.00p | 1,220.00p | 39 |
| 24/04/2017 | 1,200.00p | 1,269.00p | 1,200.00p | 1,220.00p | 383 |
| 21/04/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 830 |
| 20/04/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 19 |
| 19/04/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/04/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 13/04/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 12/04/2017 | 1,200.00p | 1,200.00p | 1,195.47p | 1,200.00p | 866 |
| 11/04/2017 | 1,200.00p | 1,238.00p | 1,200.00p | 1,200.00p | 337 |
| 10/04/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 230 |
| 07/04/2017 | 1,195.00p | 1,240.00p | 1,155.00p | 1,200.00p | 438 |
| 06/04/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,195.00p | 124 |
| 05/04/2017 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 04/04/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,195.00p | 1600 |
| 03/04/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,195.00p | 85 |
| 31/03/2017 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 30/03/2017 | 1,195.00p | 1,200.00p | 1,195.00p | 1,195.00p | 0 |
| 29/03/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 100 |
| 28/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 20/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/03/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 122 |
| 16/03/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 91 |
| 15/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 13/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/03/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 107 |
| 09/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/03/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 83 |
| 06/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/03/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 141 |
| 02/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/03/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/02/2017 | 1,200.00p | 1,200.00p | 1,155.00p | 1,200.00p | 1084 |
| 21/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 20/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/02/2017 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 398 |
| 16/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 13/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/02/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 306 |
| 09/02/2017 | 1,200.00p | 1,245.00p | 1,150.00p | 1,200.00p | 592 |
| 08/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/02/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 400 |
| 06/02/2017 | 1,200.00p | 1,207.50p | 1,200.00p | 1,200.00p | 1866 |
| 03/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 02/02/2017 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/02/2017 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 375 |
| 31/01/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,200.00p | 2016 |
| 30/01/2017 | 1,195.00p | 1,195.00p | 1,187.00p | 1,195.00p | 10000 |
| 27/01/2017 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 26/01/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,195.00p | 86920 |
| 25/01/2017 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 24/01/2017 | 1,195.00p | 1,230.00p | 1,195.00p | 1,195.00p | 171 |
| 23/01/2017 | 1,195.00p | 1,217.85p | 1,195.00p | 1,195.00p | 985645 |
| 20/01/2017 | 1,152.50p | 1,220.00p | 1,152.50p | 1,195.00p | 986395 |
| 19/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 18/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 17/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 16/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 13/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 12/01/2017 | 1,152.50p | 1,185.00p | 1,152.50p | 1,152.50p | 0 |
| 11/01/2017 | 1,152.50p | 1,165.25p | 1,152.50p | 1,152.50p | 199 |
| 10/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 09/01/2017 | 1,152.50p | 1,165.25p | 1,152.50p | 1,152.50p | 21 |
| 06/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 05/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 04/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 03/01/2017 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 30/12/2016 | 1,147.50p | 1,152.50p | 1,147.50p | 1,152.50p | 0 |
| 29/12/2016 | 1,145.00p | 1,195.00p | 1,145.00p | 1,147.50p | 1500 |
| 28/12/2016 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 23/12/2016 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 22/12/2016 | 1,130.00p | 1,145.00p | 1,130.00p | 1,145.00p | 0 |
| 21/12/2016 | 1,130.00p | 1,200.00p | 1,130.00p | 1,130.00p | 1128132 |
| 20/12/2016 | 1,090.00p | 1,162.50p | 1,090.00p | 1,130.00p | 0 |
| 19/12/2016 | 1,087.50p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 16/12/2016 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 15/12/2016 | 1,090.00p | 1,144.00p | 1,090.00p | 1,090.00p | 172 |
| 14/12/2016 | 1,095.00p | 1,095.00p | 1,036.00p | 1,090.00p | 100 |
| 13/12/2016 | 1,095.00p | 1,150.00p | 1,095.00p | 1,095.00p | 1290 |
| 12/12/2016 | 1,095.00p | 1,150.00p | 1,045.50p | 1,095.00p | 1262 |
| 09/12/2016 | 1,100.00p | 1,145.00p | 1,053.00p | 1,095.00p | 503 |
| 08/12/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 07/12/2016 | 1,100.00p | 1,145.00p | 1,100.00p | 1,100.00p | 722 |
| 06/12/2016 | 1,100.00p | 1,100.00p | 1,053.00p | 1,100.00p | 80 |
| 05/12/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/12/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/12/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 30/11/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 29/11/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 28/11/2016 | 1,100.00p | 1,145.00p | 1,100.00p | 1,100.00p | 190 |
| 25/11/2016 | 1,125.00p | 1,150.00p | 1,050.00p | 1,150.00p | 1300 |
| 24/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 23/11/2016 | 1,125.00p | 1,174.50p | 1,125.00p | 1,125.00p | 3 |
| 22/11/2016 | 1,125.00p | 1,125.00p | 1,086.50p | 1,125.00p | 300 |
| 21/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 18/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 15/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 14/11/2016 | 1,125.00p | 1,125.00p | 1,086.50p | 1,125.00p | 180 |
| 11/11/2016 | 1,125.00p | 1,174.50p | 1,125.00p | 1,125.00p | 887 |
| 10/11/2016 | 1,125.00p | 1,170.00p | 1,070.00p | 1,125.00p | 284 |
| 09/11/2016 | 1,125.00p | 1,174.50p | 1,125.00p | 1,125.00p | 1 |
| 08/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 07/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 04/11/2016 | 1,162.50p | 1,162.50p | 1,080.00p | 1,125.00p | 1695 |
| 03/11/2016 | 1,162.50p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 02/11/2016 | 1,162.50p | 1,162.50p | 1,120.00p | 1,162.50p | 825 |
| 01/11/2016 | 1,155.00p | 1,162.50p | 1,155.00p | 1,162.50p | 0 |
| 31/10/2016 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 0 |
| 28/10/2016 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 0 |
| 27/10/2016 | 1,155.00p | 1,155.00p | 1,152.50p | 1,155.00p | 0 |
| 26/10/2016 | 1,152.50p | 1,152.50p | 1,152.50p | 1,152.50p | 0 |
| 25/10/2016 | 1,152.50p | 1,152.50p | 1,120.65p | 1,152.50p | 50 |
| 24/10/2016 | 1,152.50p | 1,152.50p | 1,120.65p | 1,152.50p | 77 |
| 21/10/2016 | 1,150.00p | 1,180.00p | 1,150.00p | 1,152.50p | 199 |
| 20/10/2016 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 19/10/2016 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 18/10/2016 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 17/10/2016 | 1,135.00p | 1,150.00p | 1,135.00p | 1,150.00p | 0 |
| 14/10/2016 | 1,135.00p | 1,135.00p | 1,100.70p | 1,135.00p | 208 |
| 13/10/2016 | 1,135.00p | 1,135.00p | 1,105.00p | 1,135.00p | 1355 |
| 12/10/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 11/10/2016 | 1,135.00p | 1,166.50p | 1,135.00p | 1,135.00p | 167 |
| 10/10/2016 | 1,085.00p | 1,135.00p | 1,085.00p | 1,135.00p | 1013 |
| 07/10/2016 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 06/10/2016 | 1,085.00p | 1,116.50p | 1,085.00p | 1,085.00p | 21 |
| 05/10/2016 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 04/10/2016 | 1,065.00p | 1,110.00p | 1,065.00p | 1,085.00p | 1590 |
| 03/10/2016 | 1,065.00p | 1,065.00p | 1,025.80p | 1,065.00p | 50 |
| 30/09/2016 | 1,065.00p | 1,065.00p | 1,025.00p | 1,065.00p | 36 |
| 29/09/2016 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 28/09/2016 | 1,065.00p | 1,065.00p | 1,025.80p | 1,065.00p | 100 |
| 27/09/2016 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 26/09/2016 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 23/09/2016 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 22/09/2016 | 1,065.00p | 1,100.00p | 1,065.00p | 1,065.00p | 27 |
| 21/09/2016 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 20/09/2016 | 1,052.50p | 1,065.00p | 1,052.50p | 1,065.00p | 0 |
| 19/09/2016 | 1,052.50p | 1,099.75p | 1,052.50p | 1,052.50p | 50 |
| 16/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 15/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 14/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 13/09/2016 | 1,052.50p | 1,052.50p | 1,001.05p | 1,052.50p | 292 |
| 12/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 09/09/2016 | 1,052.50p | 1,052.50p | 1,005.00p | 1,052.50p | 1341 |
| 08/09/2016 | 1,052.50p | 1,052.50p | 1,000.00p | 1,052.50p | 277 |
| 07/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 06/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 05/09/2016 | 1,052.50p | 1,100.00p | 1,001.05p | 1,052.50p | 1980 |
| 02/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 01/09/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 31/08/2016 | 1,052.50p | 1,052.50p | 1,000.00p | 1,052.50p | 1000 |
| 30/08/2016 | 1,052.50p | 1,105.00p | 1,001.05p | 1,052.50p | 262 |
| 26/08/2016 | 1,052.50p | 1,130.00p | 1,052.50p | 1,130.00p | 463 |
| 25/08/2016 | 1,052.50p | 1,052.50p | 1,000.00p | 1,052.50p | 1368 |
| 24/08/2016 | 1,035.00p | 1,052.50p | 1,035.00p | 1,052.50p | 0 |
| 23/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 22/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 19/08/2016 | 1,035.00p | 1,095.00p | 975.00p | 1,035.00p | 1523 |
| 18/08/2016 | 1,035.00p | 1,095.00p | 1,035.00p | 1,035.00p | 100 |
| 17/08/2016 | 1,035.00p | 1,080.00p | 1,035.00p | 1,035.00p | 1355 |
| 16/08/2016 | 1,035.00p | 1,105.00p | 1,035.00p | 1,035.00p | 200 |
| 15/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 12/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 11/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 10/08/2016 | 1,035.00p | 1,045.00p | 1,035.00p | 1,035.00p | 440 |
| 09/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 08/08/2016 | 1,035.00p | 1,090.00p | 1,035.00p | 1,035.00p | 100 |
| 05/08/2016 | 1,035.00p | 1,095.00p | 1,035.00p | 1,035.00p | 91 |
| 04/08/2016 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 03/08/2016 | 1,047.50p | 1,047.50p | 1,000.95p | 1,035.00p | 100 |
| 02/08/2016 | 1,047.50p | 1,095.00p | 1,047.50p | 1,047.50p | 100 |
| 01/08/2016 | 1,047.50p | 1,095.00p | 1,000.95p | 1,047.50p | 1291 |
*Close Price adjusted for both dividends and splits