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 |
|---|---|---|---|---|---|
| 29/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 28/07/2016 | 1,047.50p | 1,095.00p | 1,047.50p | 1,047.50p | 890 |
| 27/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 26/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 25/07/2016 | 1,047.50p | 1,090.25p | 1,047.50p | 1,047.50p | 198 |
| 22/07/2016 | 1,047.50p | 1,090.25p | 1,047.50p | 1,047.50p | 375 |
| 21/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 20/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 19/07/2016 | 1,045.00p | 1,047.50p | 1,045.00p | 1,047.50p | 0 |
| 18/07/2016 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 15/07/2016 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 14/07/2016 | 1,040.00p | 1,080.00p | 1,040.00p | 1,045.00p | 500 |
| 13/07/2016 | 1,040.00p | 1,070.15p | 1,040.00p | 1,040.00p | 119 |
| 12/07/2016 | 997.50p | 1,065.00p | 997.50p | 1,040.00p | 277 |
| 11/07/2016 | 990.00p | 1,044.00p | 990.00p | 997.50p | 835 |
| 08/07/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 50 |
| 07/07/2016 | 980.00p | 1,025.00p | 980.00p | 990.00p | 1000 |
| 06/07/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 05/07/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 04/07/2016 | 957.00p | 1,013.00p | 925.00p | 980.00p | 1611 |
| 01/07/2016 | 957.00p | 957.00p | 957.00p | 957.00p | 0 |
| 30/06/2016 | 957.00p | 957.00p | 933.00p | 957.00p | 0 |
| 29/06/2016 | 957.00p | 957.00p | 933.00p | 933.00p | 150 |
| 28/06/2016 | 956.00p | 957.00p | 956.00p | 957.00p | 0 |
| 27/06/2016 | 968.50p | 968.50p | 940.00p | 956.00p | 660 |
| 24/06/2016 | 965.00p | 968.50p | 940.00p | 968.50p | 1238 |
| 23/06/2016 | 1,022.50p | 1,022.50p | 1,004.00p | 1,022.50p | 8800 |
| 22/06/2016 | 1,022.50p | 1,040.00p | 1,022.50p | 1,040.00p | 200 |
| 21/06/2016 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 20/06/2016 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 17/06/2016 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 16/06/2016 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 15/06/2016 | 1,045.00p | 1,045.00p | 1,000.00p | 1,022.50p | 259 |
| 14/06/2016 | 1,045.00p | 1,045.00p | 970.00p | 1,045.00p | 1489 |
| 13/06/2016 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 10/06/2016 | 1,045.00p | 1,054.00p | 1,045.00p | 1,045.00p | 22 |
| 09/06/2016 | 1,050.00p | 1,050.00p | 1,000.00p | 1,045.00p | 700 |
| 08/06/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 07/06/2016 | 1,052.50p | 1,052.50p | 1,005.00p | 1,050.00p | 200 |
| 06/06/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 03/06/2016 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 02/06/2016 | 1,062.50p | 1,062.50p | 1,010.00p | 1,052.50p | 928 |
| 01/06/2016 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 31/05/2016 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 27/05/2016 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 26/05/2016 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 25/05/2016 | 1,087.50p | 1,087.50p | 1,062.50p | 1,062.50p | 0 |
| 24/05/2016 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 0 |
| 23/05/2016 | 1,100.00p | 1,100.00p | 1,060.00p | 1,087.50p | 1110 |
| 20/05/2016 | 1,097.50p | 1,102.50p | 1,097.50p | 1,100.00p | 0 |
| 19/05/2016 | 1,102.50p | 1,102.50p | 1,102.50p | 1,102.50p | 0 |
| 18/05/2016 | 1,125.00p | 1,125.00p | 1,080.00p | 1,102.50p | 12 |
| 17/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 13/05/2016 | 1,120.00p | 1,127.50p | 1,125.00p | 1,125.00p | 0 |
| 12/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 11/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 10/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 09/05/2016 | 1,125.00p | 1,127.50p | 1,125.00p | 1,125.00p | 0 |
| 06/05/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 05/05/2016 | 1,122.50p | 1,125.00p | 1,120.00p | 1,125.00p | 0 |
| 04/05/2016 | 1,122.50p | 1,122.50p | 1,122.50p | 1,122.50p | 0 |
| 03/05/2016 | 1,122.50p | 1,170.00p | 1,075.00p | 1,122.50p | 123 |
| 29/04/2016 | 1,117.50p | 1,122.50p | 1,075.00p | 1,122.50p | 268 |
| 28/04/2016 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 0 |
| 27/04/2016 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 0 |
| 26/04/2016 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 0 |
| 25/04/2016 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 0 |
| 22/04/2016 | 1,112.50p | 1,117.50p | 1,112.50p | 1,117.50p | 0 |
| 21/04/2016 | 1,112.50p | 1,112.50p | 1,112.50p | 1,112.50p | 0 |
| 20/04/2016 | 1,137.50p | 1,137.50p | 1,075.00p | 1,112.50p | 2416 |
| 19/04/2016 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 0 |
| 18/04/2016 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 0 |
| 15/04/2016 | 1,137.50p | 1,158.40p | 1,137.50p | 1,137.50p | 16 |
| 14/04/2016 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 0 |
| 13/04/2016 | 1,137.50p | 1,158.40p | 1,111.00p | 1,137.50p | 34 |
| 12/04/2016 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 0 |
| 11/04/2016 | 1,137.50p | 1,158.40p | 1,137.50p | 1,137.50p | 17 |
| 08/04/2016 | 1,137.50p | 1,137.50p | 1,110.00p | 1,137.50p | 128 |
| 07/04/2016 | 1,137.50p | 1,142.50p | 1,137.50p | 1,137.50p | 0 |
| 06/04/2016 | 1,142.50p | 1,142.50p | 1,142.50p | 1,142.50p | 0 |
| 05/04/2016 | 1,142.50p | 1,142.50p | 1,142.50p | 1,142.50p | 0 |
| 04/04/2016 | 1,137.50p | 1,142.50p | 1,137.50p | 1,142.50p | 0 |
| 01/04/2016 | 1,137.50p | 1,170.00p | 1,137.50p | 1,137.50p | 15 |
| 31/03/2016 | 1,137.50p | 1,141.25p | 1,137.50p | 1,137.50p | 400 |
| 30/03/2016 | 1,137.50p | 1,170.00p | 1,137.50p | 1,137.50p | 181 |
| 29/03/2016 | 1,150.00p | 1,170.00p | 1,080.00p | 1,137.50p | 1159 |
| 24/03/2016 | 1,150.00p | 1,170.00p | 1,150.00p | 1,150.00p | 189 |
| 23/03/2016 | 1,160.00p | 1,181.25p | 1,090.00p | 1,150.00p | 5258 |
| 22/03/2016 | 1,187.50p | 1,187.50p | 1,115.00p | 1,160.00p | 1146 |
| 21/03/2016 | 1,192.50p | 1,192.50p | 1,150.00p | 1,187.50p | 600 |
| 18/03/2016 | 1,192.50p | 1,235.00p | 1,150.00p | 1,192.50p | 770 |
| 17/03/2016 | 1,187.50p | 1,224.00p | 1,187.50p | 1,192.50p | 6603 |
| 16/03/2016 | 1,187.50p | 1,195.00p | 1,150.00p | 1,187.50p | 341 |
| 15/03/2016 | 1,187.50p | 1,187.50p | 1,150.75p | 1,187.50p | 60 |
| 14/03/2016 | 1,187.50p | 1,195.00p | 1,187.50p | 1,187.50p | 3 |
| 11/03/2016 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 10/03/2016 | 1,187.50p | 1,187.50p | 1,150.00p | 1,187.50p | 119 |
| 09/03/2016 | 1,187.50p | 1,195.00p | 1,187.50p | 1,187.50p | 82 |
| 08/03/2016 | 1,187.50p | 1,195.00p | 1,187.50p | 1,187.50p | 500 |
| 07/03/2016 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 04/03/2016 | 1,180.00p | 1,192.50p | 1,180.00p | 1,187.50p | 0 |
| 03/03/2016 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 02/03/2016 | 1,209.50p | 1,209.50p | 1,170.00p | 1,180.00p | 375 |
| 01/03/2016 | 1,209.50p | 1,255.00p | 1,170.00p | 1,170.00p | 689 |
| 29/02/2016 | 1,209.50p | 1,209.50p | 1,209.50p | 1,209.50p | 0 |
| 26/02/2016 | 1,209.50p | 1,209.50p | 1,179.80p | 1,209.50p | 96 |
| 25/02/2016 | 1,209.50p | 1,255.00p | 1,209.50p | 1,209.50p | 125 |
| 24/02/2016 | 1,209.50p | 1,209.50p | 1,209.50p | 1,209.50p | 0 |
| 23/02/2016 | 1,207.50p | 1,219.40p | 1,207.50p | 1,209.50p | 96 |
| 22/02/2016 | 1,207.50p | 1,250.00p | 1,207.50p | 1,207.50p | 2354 |
| 19/02/2016 | 1,207.50p | 1,255.00p | 1,207.50p | 1,255.00p | 125 |
| 18/02/2016 | 1,205.00p | 1,267.00p | 1,205.00p | 1,207.50p | 150 |
| 17/02/2016 | 1,212.50p | 1,249.25p | 1,205.00p | 1,205.00p | 3 |
| 16/02/2016 | 1,235.00p | 1,235.00p | 1,212.50p | 1,212.50p | 500 |
| 15/02/2016 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 12/02/2016 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 11/02/2016 | 1,230.00p | 1,300.00p | 1,230.00p | 1,235.00p | 250 |
| 10/02/2016 | 1,262.00p | 1,270.40p | 1,230.00p | 1,230.00p | 25 |
| 09/02/2016 | 1,262.00p | 1,262.00p | 1,262.00p | 1,262.00p | 0 |
| 08/02/2016 | 1,262.00p | 1,262.00p | 1,225.00p | 1,262.00p | 300 |
| 05/02/2016 | 1,262.00p | 1,262.00p | 1,262.00p | 1,262.00p | 0 |
| 04/02/2016 | 1,262.00p | 1,262.00p | 1,262.00p | 1,262.00p | 0 |
| 03/02/2016 | 1,262.00p | 1,262.00p | 1,240.00p | 1,262.00p | 398 |
| 02/02/2016 | 1,262.00p | 1,270.40p | 1,262.00p | 1,262.00p | 119 |
| 01/02/2016 | 1,267.00p | 1,267.00p | 1,262.00p | 1,262.00p | 0 |
| 29/01/2016 | 1,267.00p | 1,274.40p | 1,267.00p | 1,267.00p | 38 |
| 28/01/2016 | 1,267.00p | 1,267.00p | 1,267.00p | 1,267.00p | 0 |
| 27/01/2016 | 1,267.00p | 1,267.00p | 1,267.00p | 1,267.00p | 0 |
| 26/01/2016 | 1,267.00p | 1,267.00p | 1,230.00p | 1,267.00p | 600 |
| 25/01/2016 | 1,267.00p | 1,278.10p | 1,267.00p | 1,267.00p | 39 |
| 22/01/2016 | 1,267.00p | 1,278.10p | 1,267.00p | 1,267.00p | 192 |
| 21/01/2016 | 1,267.00p | 1,278.10p | 1,267.00p | 1,267.00p | 190 |
| 20/01/2016 | 1,267.00p | 1,278.10p | 1,267.00p | 1,267.00p | 537 |
| 19/01/2016 | 1,260.00p | 1,300.00p | 1,260.00p | 1,267.00p | 258 |
| 18/01/2016 | 1,260.00p | 1,260.00p | 1,225.00p | 1,260.00p | 122 |
| 15/01/2016 | 1,260.00p | 1,288.00p | 1,260.00p | 1,260.00p | 239 |
| 14/01/2016 | 1,247.50p | 1,260.00p | 1,225.00p | 1,260.00p | 1114 |
| 13/01/2016 | 1,247.50p | 1,285.00p | 1,225.00p | 1,247.50p | 407 |
| 12/01/2016 | 1,215.00p | 1,283.00p | 1,215.00p | 1,247.50p | 4534 |
| 11/01/2016 | 1,182.50p | 1,242.00p | 1,175.00p | 1,215.00p | 1916 |
| 08/01/2016 | 1,182.50p | 1,224.15p | 1,165.00p | 1,182.50p | 368 |
| 07/01/2016 | 1,182.50p | 1,182.50p | 1,182.50p | 1,182.50p | 0 |
| 06/01/2016 | 1,182.50p | 1,212.25p | 1,182.50p | 1,182.50p | 734 |
| 05/01/2016 | 1,182.50p | 1,224.15p | 1,165.00p | 1,182.50p | 576 |
| 04/01/2016 | 1,172.50p | 1,214.15p | 1,172.50p | 1,182.50p | 150 |
| 31/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 30/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 29/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 24/12/2015 | 1,172.50p | 1,200.00p | 1,172.50p | 1,172.50p | 597 |
| 23/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 22/12/2015 | 1,172.50p | 1,172.50p | 1,130.00p | 1,172.50p | 427 |
| 21/12/2015 | 1,172.50p | 1,172.50p | 1,135.00p | 1,172.50p | 360 |
| 18/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 17/12/2015 | 1,172.50p | 1,172.50p | 1,135.10p | 1,172.50p | 879 |
| 16/12/2015 | 1,172.50p | 1,215.00p | 1,172.50p | 1,172.50p | 201 |
| 15/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 14/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 11/12/2015 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 10/12/2015 | 1,137.50p | 1,172.50p | 1,137.50p | 1,172.50p | 427 |
| 09/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 08/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 07/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 04/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 03/12/2015 | 1,100.00p | 1,100.00p | 1,073.60p | 1,100.00p | 347 |
| 02/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/12/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 30/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 27/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 25/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 24/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 23/11/2015 | 1,100.00p | 1,130.00p | 1,100.00p | 1,100.00p | 261 |
| 20/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/11/2015 | 1,100.00p | 1,110.99p | 1,100.00p | 1,100.00p | 107 |
| 17/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 16/11/2015 | 1,100.00p | 1,100.00p | 1,073.60p | 1,100.00p | 260 |
| 13/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/11/2015 | 1,100.00p | 1,123.02p | 1,100.00p | 1,100.00p | 4 |
| 10/11/2015 | 1,100.00p | 1,100.00p | 1,073.60p | 1,100.00p | 20 |
| 09/11/2015 | 1,100.00p | 1,124.00p | 1,100.00p | 1,100.00p | 271 |
| 06/11/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 05/11/2015 | 1,100.00p | 1,129.40p | 1,100.00p | 1,100.00p | 577 |
| 04/11/2015 | 1,100.00p | 1,120.00p | 1,100.00p | 1,100.00p | 0 |
| 03/11/2015 | 1,100.00p | 1,120.00p | 1,100.00p | 1,120.00p | 289 |
| 02/11/2015 | 1,100.00p | 1,124.00p | 1,100.00p | 1,100.00p | 82 |
| 30/10/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 29/10/2015 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 28/10/2015 | 1,100.00p | 1,100.00p | 1,073.60p | 1,100.00p | 25 |
| 27/10/2015 | 1,100.00p | 1,100.00p | 1,095.00p | 1,100.00p | 0 |
| 26/10/2015 | 1,090.00p | 1,106.00p | 1,090.00p | 1,095.00p | 1341 |
| 23/10/2015 | 1,080.00p | 1,090.00p | 1,060.00p | 1,090.00p | 1400 |
| 22/10/2015 | 1,054.50p | 1,104.00p | 1,054.50p | 1,080.00p | 856 |
| 21/10/2015 | 1,047.50p | 1,090.10p | 1,047.50p | 1,054.50p | 557 |
| 20/10/2015 | 1,042.50p | 1,077.50p | 1,042.50p | 1,047.50p | 3400 |
| 19/10/2015 | 1,042.50p | 1,084.97p | 1,042.50p | 1,042.50p | 10 |
| 16/10/2015 | 1,035.00p | 1,085.00p | 1,035.00p | 1,042.50p | 281 |
| 15/10/2015 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
*Close Price adjusted for both dividends and splits