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 |
|---|---|---|---|---|---|
| 30/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 29/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 24/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 23/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 22/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 19/12/2014 | 865.00p | 865.00p | 863.00p | 865.00p | 1000 |
| 18/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 17/12/2014 | 865.00p | 865.00p | 845.00p | 865.00p | 215 |
| 16/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 15/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 12/12/2014 | 865.00p | 875.00p | 865.00p | 865.00p | 0 |
| 11/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 10/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 09/12/2014 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 08/12/2014 | 865.00p | 874.00p | 845.00p | 865.00p | 376 |
| 05/12/2014 | 865.00p | 890.00p | 865.00p | 865.00p | 481 |
| 04/12/2014 | 855.00p | 858.00p | 855.00p | 855.00p | 921 |
| 03/12/2014 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 02/12/2014 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 01/12/2014 | 860.00p | 860.00p | 855.00p | 855.00p | 0 |
| 28/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 27/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 26/11/2014 | 860.00p | 860.00p | 830.00p | 860.00p | 181 |
| 25/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 24/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 21/11/2014 | 860.00p | 869.00p | 860.00p | 860.00p | 300 |
| 20/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 19/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 18/11/2014 | 860.00p | 860.00p | 833.00p | 860.00p | 300 |
| 17/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 14/11/2014 | 833.00p | 860.00p | 833.00p | 860.00p | 340 |
| 13/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 12/11/2014 | 860.00p | 875.00p | 860.00p | 860.00p | 2000 |
| 11/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 10/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 07/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 06/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 05/11/2014 | 860.00p | 860.00p | 858.29p | 860.00p | 5 |
| 04/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 03/11/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 31/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 30/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 29/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 28/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 27/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 24/10/2014 | 860.00p | 864.23p | 830.00p | 860.00p | 2417 |
| 23/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 22/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 21/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 20/10/2014 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 17/10/2014 | 870.00p | 870.00p | 830.00p | 860.00p | 841 |
| 16/10/2014 | 870.00p | 870.00p | 800.00p | 870.00p | 6651 |
| 15/10/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 14/10/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 13/10/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 10/10/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 09/10/2014 | 870.00p | 877.60p | 870.00p | 870.00p | 220 |
| 08/10/2014 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
| 07/10/2014 | 870.00p | 877.60p | 870.00p | 870.00p | 10 |
| 06/10/2014 | 870.00p | 870.00p | 850.00p | 870.00p | 1242 |
| 03/10/2014 | 867.50p | 870.00p | 852.00p | 870.00p | 200 |
| 02/10/2014 | 867.50p | 867.50p | 867.50p | 867.50p | 0 |
| 01/10/2014 | 900.00p | 900.00p | 867.50p | 867.50p | 0 |
| 30/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 26/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/09/2014 | 900.00p | 900.00p | 865.00p | 900.00p | 54 |
| 19/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/09/2014 | 900.00p | 900.00p | 865.00p | 900.00p | 300 |
| 16/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/09/2014 | 900.00p | 900.00p | 884.21p | 900.00p | 222 |
| 01/09/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 26/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/08/2014 | 900.00p | 909.82p | 900.00p | 900.00p | 200 |
| 18/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/08/2014 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/08/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 05/08/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 04/08/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 01/08/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 31/07/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 30/07/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 29/07/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 0 |
| 28/07/2014 | 900.00p | 900.00p | 868.50p | 900.00p | 1 |
| 25/07/2014 | 900.00p | 927.30p | 900.00p | 900.00p | 0 |
| 24/07/2014 | 900.00p | 927.30p | 900.00p | 900.00p | 0 |
| 23/07/2014 | 900.00p | 927.30p | 900.00p | 900.00p | 0 |
| 22/07/2014 | 900.00p | 927.30p | 900.00p | 900.00p | 0 |
| 21/07/2014 | 900.00p | 927.30p | 900.00p | 900.00p | 107 |
| 18/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 17/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 16/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 15/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 14/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 11/07/2014 | 900.00p | 900.00p | 870.00p | 900.00p | 2250 |
| 10/07/2014 | 900.00p | 900.00p | 866.32p | 900.00p | 0 |
| 09/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 08/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 07/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 04/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 03/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 02/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 01/07/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 30/06/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 27/06/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 26/06/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 25/06/2014 | 887.50p | 900.00p | 866.32p | 887.50p | 0 |
| 24/06/2014 | 900.00p | 900.00p | 866.32p | 887.50p | 0 |
| 23/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 20/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 19/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 18/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 17/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 16/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 13/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 12/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 11/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 10/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 09/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 06/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 05/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 04/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 03/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 02/06/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 0 |
| 30/05/2014 | 887.50p | 887.50p | 866.32p | 887.50p | 347 |
| 29/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 28/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 27/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 23/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 22/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 21/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 20/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 19/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 16/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 15/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 14/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 13/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 12/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 0 |
| 09/05/2014 | 887.50p | 908.68p | 887.50p | 887.50p | 3 |
| 08/05/2014 | 887.50p | 908.95p | 887.50p | 887.50p | 0 |
| 07/05/2014 | 887.50p | 908.95p | 887.50p | 887.50p | 0 |
| 06/05/2014 | 887.50p | 908.95p | 887.50p | 887.50p | 0 |
| 02/05/2014 | 887.50p | 908.95p | 887.50p | 887.50p | 0 |
| 01/05/2014 | 887.50p | 908.95p | 887.50p | 887.50p | 938 |
| 30/04/2014 | 887.50p | 887.50p | 880.00p | 887.50p | 0 |
| 29/04/2014 | 887.50p | 887.50p | 880.00p | 887.50p | 2000 |
| 28/04/2014 | 887.50p | 892.50p | 860.00p | 887.50p | 0 |
| 25/04/2014 | 887.50p | 892.50p | 860.00p | 887.50p | 0 |
| 24/04/2014 | 892.50p | 892.50p | 860.00p | 887.50p | 2380 |
| 23/04/2014 | 897.50p | 897.50p | 870.00p | 892.50p | 0 |
| 22/04/2014 | 892.50p | 892.50p | 870.00p | 892.50p | 0 |
| 17/04/2014 | 892.50p | 892.50p | 870.00p | 892.50p | 0 |
| 16/04/2014 | 892.50p | 892.50p | 870.00p | 892.50p | 0 |
| 15/04/2014 | 892.50p | 892.50p | 870.00p | 892.50p | 16150 |
| 14/04/2014 | 892.50p | 892.50p | 860.00p | 892.50p | 0 |
| 11/04/2014 | 892.50p | 892.50p | 860.00p | 892.50p | 0 |
| 10/04/2014 | 892.50p | 892.50p | 860.00p | 892.50p | 0 |
| 09/04/2014 | 887.50p | 892.50p | 860.00p | 892.50p | 0 |
| 08/04/2014 | 887.50p | 887.50p | 860.00p | 887.50p | 0 |
| 07/04/2014 | 887.50p | 887.50p | 860.00p | 887.50p | 1750 |
| 04/04/2014 | 887.50p | 892.50p | 865.00p | 887.50p | 0 |
| 03/04/2014 | 892.50p | 892.50p | 865.00p | 887.50p | 0 |
| 02/04/2014 | 892.50p | 892.50p | 865.00p | 892.50p | 1100 |
| 01/04/2014 | 892.50p | 902.83p | 892.50p | 892.50p | 2000 |
| 31/03/2014 | 892.50p | 892.50p | 865.00p | 892.50p | 4600 |
| 28/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 27/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 26/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 25/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 24/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 21/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 20/03/2014 | 892.50p | 892.50p | 853.60p | 892.50p | 0 |
| 19/03/2014 | 880.00p | 892.50p | 853.60p | 892.50p | 122 |
| 18/03/2014 | 880.00p | 880.00p | 880.00p | 880.00p | 1540 |
| 17/03/2014 | 880.00p | 909.40p | 880.00p | 880.00p | 100 |
*Close Price adjusted for both dividends and splits