Associated British Foods (ABF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Foods

Date Open High Low Close* Volume
04/08/2011 1,076.00p 1,076.00p 1,031.00p 1,031.00p 790174
03/08/2011 1,066.00p 1,070.00p 1,050.00p 1,055.00p 1583026
02/08/2011 1,064.00p 1,074.00p 1,062.00p 1,070.00p 912730
01/08/2011 1,082.00p 1,091.00p 1,068.00p 1,071.00p 670904
29/07/2011 1,080.00p 1,082.00p 1,061.00p 1,071.00p 969443
28/07/2011 1,080.00p 1,094.00p 1,079.00p 1,090.00p 647492
27/07/2011 1,102.00p 1,113.00p 1,088.00p 1,090.00p 1107575
26/07/2011 1,104.00p 1,114.00p 1,093.00p 1,103.00p 1021921
25/07/2011 1,077.00p 1,101.00p 1,075.00p 1,092.00p 948919
22/07/2011 1,085.00p 1,089.00p 1,077.00p 1,085.00p 655062
21/07/2011 1,080.00p 1,089.00p 1,073.00p 1,081.00p 1102366
20/07/2011 1,072.00p 1,086.00p 1,065.00p 1,074.00p 621982
19/07/2011 1,080.00p 1,080.00p 1,068.00p 1,070.00p 540576
18/07/2011 1,084.00p 1,089.00p 1,075.00p 1,079.00p 817292
15/07/2011 1,081.00p 1,103.00p 1,073.00p 1,087.00p 1493525
14/07/2011 1,060.00p 1,124.00p 1,059.00p 1,081.00p 3173158
13/07/2011 1,068.00p 1,069.00p 1,056.00p 1,057.00p 1175796
12/07/2011 1,066.00p 1,075.00p 1,057.00p 1,070.00p 1088957
11/07/2011 1,091.00p 1,097.00p 1,076.00p 1,077.00p 1093073
08/07/2011 1,078.00p 1,109.00p 1,072.00p 1,092.00p 2007957
07/07/2011 1,087.00p 1,087.00p 1,069.00p 1,074.00p 1633763
06/07/2011 1,079.00p 1,084.00p 1,069.00p 1,081.00p 1088545
05/07/2011 1,075.00p 1,085.00p 1,065.00p 1,078.00p 1722169
04/07/2011 1,075.00p 1,087.00p 1,073.00p 1,086.00p 603893
01/07/2011 1,085.00p 1,085.00p 1,068.00p 1,078.00p 979981
30/06/2011 1,079.00p 1,087.00p 1,066.00p 1,083.00p 1594576
29/06/2011 1,083.00p 1,088.00p 1,076.00p 1,078.00p 910825
28/06/2011 1,087.00p 1,091.00p 1,078.00p 1,080.00p 1418577
27/06/2011 1,069.00p 1,086.00p 1,068.00p 1,085.00p 616045
24/06/2011 1,082.00p 1,092.00p 1,067.00p 1,072.00p 1018675
23/06/2011 1,067.00p 1,091.00p 1,064.00p 1,071.00p 1649824
22/06/2011 1,056.00p 1,090.00p 1,056.00p 1,073.00p 1513728
21/06/2011 1,064.00p 1,073.00p 1,053.00p 1,058.00p 1143637
20/06/2011 1,057.00p 1,068.00p 1,053.00p 1,063.00p 856278
17/06/2011 1,049.00p 1,065.00p 1,046.00p 1,061.00p 1047270
16/06/2011 1,055.00p 1,062.00p 1,052.00p 1,057.00p 1184277
15/06/2011 1,065.00p 1,067.00p 1,059.00p 1,060.00p 885766
14/06/2011 1,068.00p 1,074.00p 1,062.00p 1,065.00p 1259027
13/06/2011 1,063.00p 1,075.11p 1,059.00p 1,068.00p 1391090
10/06/2011 1,043.00p 1,078.00p 1,042.00p 1,061.00p 1747584
09/06/2011 1,040.00p 1,056.00p 1,033.00p 1,046.00p 1177881
08/06/2011 1,059.00p 1,065.00p 1,042.00p 1,044.00p 1197194
07/06/2011 1,071.00p 1,078.00p 1,067.00p 1,069.00p 794541
06/06/2011 1,072.00p 1,081.00p 1,067.00p 1,074.00p 371275
03/06/2011 1,073.00p 1,083.00p 1,067.00p 1,077.00p 667564
02/06/2011 1,076.00p 1,085.00p 1,070.00p 1,077.00p 816409
01/06/2011 1,078.00p 1,089.00p 1,078.00p 1,081.00p 1307211
31/05/2011 1,072.00p 1,083.00p 1,067.00p 1,077.00p 1788070
27/05/2011 1,069.00p 1,071.00p 1,061.00p 1,065.00p 740234
26/05/2011 1,065.00p 1,073.00p 1,056.00p 1,066.00p 911971
25/05/2011 1,062.00p 1,069.50p 1,055.00p 1,062.00p 967865
24/05/2011 1,076.00p 1,080.00p 1,061.00p 1,067.00p 1427182
23/05/2011 1,083.00p 1,087.00p 1,074.00p 1,078.00p 1874373
20/05/2011 1,073.00p 1,092.00p 1,058.00p 1,090.00p 2408188
19/05/2011 1,055.00p 1,065.00p 1,045.00p 1,057.00p 1198314
18/05/2011 1,050.00p 1,056.00p 1,045.00p 1,051.00p 618268
17/05/2011 1,054.00p 1,058.00p 1,046.00p 1,047.00p 1464767
16/05/2011 1,060.00p 1,067.00p 1,056.00p 1,058.00p 577684
13/05/2011 1,065.00p 1,071.00p 1,059.00p 1,065.00p 944068
12/05/2011 1,047.00p 1,065.11p 1,044.00p 1,065.00p 1087062
11/05/2011 1,055.00p 1,063.00p 1,048.00p 1,053.00p 1260608
10/05/2011 1,036.00p 1,054.00p 1,034.00p 1,051.00p 1185291
09/05/2011 1,038.00p 1,049.00p 1,031.00p 1,033.00p 1223557
06/05/2011 1,014.00p 1,041.00p 1,009.00p 1,039.00p 894698
05/05/2011 1,030.00p 1,033.00p 1,011.00p 1,013.00p 1392808
04/05/2011 1,027.00p 1,034.00p 1,016.00p 1,026.00p 1905789
03/05/2011 1,013.00p 1,044.00p 1,009.00p 1,026.00p 1692852
28/04/2011 986.50p 1,009.00p 983.00p 1,007.00p 1837177
27/04/2011 1,000.00p 1,045.00p 965.00p 984.00p 3308166
26/04/2011 1,031.00p 1,045.10p 1,028.00p 1,045.00p 777782
21/04/2011 1,047.00p 1,050.62p 1,034.00p 1,040.00p 733892
20/04/2011 1,043.00p 1,054.00p 1,041.00p 1,046.00p 666512
19/04/2011 1,027.00p 1,039.00p 1,018.00p 1,037.00p 546222
18/04/2011 1,048.00p 1,050.00p 1,018.00p 1,022.00p 957611
15/04/2011 1,035.00p 1,048.00p 1,030.00p 1,047.00p 1134014
14/04/2011 1,018.00p 1,036.00p 1,013.00p 1,031.00p 1080037
13/04/2011 1,011.00p 1,022.00p 1,009.00p 1,019.00p 597751
12/04/2011 1,009.00p 1,017.00p 1,005.00p 1,008.00p 721735
11/04/2011 1,008.00p 1,016.00p 1,001.00p 1,011.00p 765795
08/04/2011 1,005.00p 1,013.00p 1,003.00p 1,008.00p 834613
07/04/2011 1,005.00p 1,011.00p 999.00p 999.00p 626867
06/04/2011 990.50p 1,010.00p 990.00p 1,005.00p 1709494
05/04/2011 992.00p 995.50p 985.00p 988.00p 1502743
04/04/2011 999.00p 1,003.00p 990.00p 994.00p 936840
01/04/2011 994.00p 1,004.00p 988.00p 1,003.00p 820432
31/03/2011 1,007.00p 1,008.00p 987.50p 992.00p 1975630
30/03/2011 1,005.00p 1,008.00p 1,001.00p 1,004.00p 538779
29/03/2011 994.50p 1,004.00p 988.50p 1,002.00p 891378
28/03/2011 996.50p 1,002.00p 992.50p 993.00p 826064
25/03/2011 1,007.00p 1,012.00p 995.50p 1,001.00p 574313
24/03/2011 974.50p 1,006.00p 973.00p 1,000.00p 1537283
23/03/2011 958.00p 977.50p 955.50p 977.50p 993766
22/03/2011 965.50p 970.00p 959.20p 963.50p 983771
21/03/2011 971.50p 980.00p 968.50p 969.00p 1150654
18/03/2011 970.00p 980.50p 961.50p 966.50p 2295514
17/03/2011 952.00p 973.50p 945.00p 968.50p 2233068
16/03/2011 964.50p 983.00p 948.50p 949.50p 2777217
15/03/2011 931.00p 945.50p 916.50p 940.00p 2672238
14/03/2011 941.00p 949.50p 934.00p 943.50p 2193000
11/03/2011 945.50p 951.00p 942.00p 944.50p 1347744
10/03/2011 953.00p 966.18p 946.00p 948.00p 2035502
09/03/2011 976.50p 980.00p 958.00p 959.00p 1935428
08/03/2011 975.00p 978.00p 965.00p 977.50p 1253370
07/03/2011 976.50p 983.00p 971.00p 975.00p 1149703
04/03/2011 988.00p 997.20p 978.00p 978.00p 1798819
03/03/2011 985.00p 992.47p 973.00p 986.00p 2147274
02/03/2011 985.00p 988.00p 968.50p 980.50p 2226610
01/03/2011 969.50p 1,004.00p 965.50p 993.00p 3429697
28/02/2011 1,000.00p 1,019.00p 945.00p 966.50p 4809167
25/02/2011 1,028.00p 1,033.00p 1,016.00p 1,027.00p 1123833
24/02/2011 1,027.00p 1,035.00p 1,018.00p 1,022.00p 870273
23/02/2011 1,035.00p 1,042.00p 1,023.00p 1,032.00p 928148
22/02/2011 1,050.00p 1,050.00p 1,029.30p 1,037.00p 669829
21/02/2011 1,053.00p 1,058.00p 1,048.00p 1,050.00p 500479
18/02/2011 1,060.00p 1,065.25p 1,049.00p 1,055.00p 899149
17/02/2011 1,043.00p 1,066.00p 1,043.00p 1,059.00p 1178910
16/02/2011 1,045.00p 1,049.00p 1,033.00p 1,045.00p 1228784
15/02/2011 1,044.00p 1,050.00p 1,040.00p 1,044.00p 950838
14/02/2011 1,043.00p 1,047.00p 1,032.00p 1,045.00p 950255
11/02/2011 1,042.00p 1,049.00p 1,024.00p 1,045.00p 1011068
10/02/2011 1,055.00p 1,058.00p 1,040.00p 1,044.00p 997087
09/02/2011 1,064.00p 1,068.00p 1,044.00p 1,059.00p 1300825
08/02/2011 1,061.00p 1,066.00p 1,058.00p 1,061.00p 730341
07/02/2011 1,071.00p 1,072.14p 1,060.00p 1,063.00p 806587
04/02/2011 1,071.00p 1,076.00p 1,065.00p 1,069.00p 596987
03/02/2011 1,083.00p 1,088.00p 1,069.00p 1,071.00p 1007903
02/02/2011 1,079.00p 1,090.00p 1,075.63p 1,080.00p 752427
01/02/2011 1,065.00p 1,073.00p 1,060.00p 1,073.00p 1011440
31/01/2011 1,060.00p 1,072.00p 1,059.00p 1,062.00p 1259448
28/01/2011 1,086.00p 1,095.00p 1,061.00p 1,065.00p 2344515
27/01/2011 1,100.00p 1,100.00p 1,083.00p 1,087.00p 1353617
26/01/2011 1,086.00p 1,104.00p 1,081.00p 1,099.00p 825895
25/01/2011 1,091.00p 1,097.00p 1,071.00p 1,081.00p 2309004
24/01/2011 1,089.00p 1,102.00p 1,083.00p 1,092.00p 1060015
21/01/2011 1,080.00p 1,098.00p 1,076.00p 1,086.00p 1260429
20/01/2011 1,089.00p 1,100.00p 1,067.00p 1,079.00p 2739298
19/01/2011 1,119.00p 1,135.00p 1,114.00p 1,115.00p 1471486
18/01/2011 1,111.00p 1,121.24p 1,111.00p 1,116.00p 1891688
17/01/2011 1,121.00p 1,122.00p 1,107.00p 1,112.00p 581952
14/01/2011 1,128.00p 1,138.00p 1,114.00p 1,120.00p 916333
13/01/2011 1,132.00p 1,134.16p 1,117.00p 1,126.00p 955364
12/01/2011 1,135.00p 1,138.00p 1,125.00p 1,131.00p 1017434
11/01/2011 1,146.00p 1,147.00p 1,134.00p 1,136.00p 886776
10/01/2011 1,155.00p 1,165.00p 1,139.00p 1,141.00p 568119
07/01/2011 1,133.00p 1,154.75p 1,133.00p 1,150.00p 1297553
06/01/2011 1,147.00p 1,149.00p 1,136.00p 1,139.00p 1300705
05/01/2011 1,153.00p 1,160.00p 1,139.00p 1,150.00p 1148583
04/01/2011 1,197.00p 1,197.00p 1,160.00p 1,164.00p 821435
31/12/2010 1,188.00p 1,190.00p 1,180.00p 1,181.00p 259659
30/12/2010 1,181.00p 1,191.15p 1,175.00p 1,182.00p 352999
29/12/2010 1,186.00p 1,190.00p 1,179.00p 1,182.00p 613657
24/12/2010 1,166.00p 1,187.00p 1,166.00p 1,180.00p 394767
23/12/2010 1,159.00p 1,175.00p 1,159.00p 1,166.00p 602978
22/12/2010 1,146.00p 1,160.12p 1,141.00p 1,160.00p 671798
21/12/2010 1,130.00p 1,151.00p 1,129.00p 1,149.00p 755298
20/12/2010 1,137.00p 1,137.00p 1,124.00p 1,128.00p 983539
17/12/2010 1,145.00p 1,148.00p 1,130.00p 1,133.00p 1118462
16/12/2010 1,128.00p 1,145.00p 1,128.00p 1,139.00p 853748
15/12/2010 1,105.00p 1,127.00p 1,103.00p 1,125.00p 1223118
14/12/2010 1,105.00p 1,109.00p 1,096.00p 1,108.00p 519668
13/12/2010 1,096.00p 1,109.16p 1,086.65p 1,104.00p 499745
10/12/2010 1,109.00p 1,127.00p 1,088.00p 1,091.00p 2145061
09/12/2010 1,112.00p 1,117.00p 1,102.00p 1,105.00p 600568
08/12/2010 1,120.00p 1,130.00p 1,098.00p 1,106.00p 732136
07/12/2010 1,115.00p 1,147.00p 1,113.00p 1,136.00p 981326
06/12/2010 1,097.00p 1,115.00p 1,096.00p 1,110.00p 648775
03/12/2010 1,103.00p 1,108.00p 1,094.00p 1,094.00p 536269
02/12/2010 1,076.00p 1,104.00p 1,074.00p 1,101.00p 856201
01/12/2010 1,064.00p 1,080.00p 1,054.00p 1,078.00p 1115383
30/11/2010 1,066.00p 1,070.00p 1,060.00p 1,061.00p 743461
29/11/2010 1,088.00p 1,088.85p 1,063.00p 1,067.00p 638815
26/11/2010 1,080.00p 1,086.00p 1,071.00p 1,083.00p 411292
25/11/2010 1,077.00p 1,085.00p 1,074.00p 1,083.00p 853974
24/11/2010 1,063.00p 1,081.00p 1,058.00p 1,080.00p 812528
23/11/2010 1,072.00p 1,075.00p 1,057.00p 1,057.00p 615930
22/11/2010 1,092.00p 1,092.00p 1,073.00p 1,075.00p 455841
19/11/2010 1,080.00p 1,087.00p 1,071.00p 1,084.00p 694642
18/11/2010 1,075.00p 1,083.12p 1,068.00p 1,080.00p 1207067
17/11/2010 1,066.00p 1,077.00p 1,065.00p 1,069.00p 1362921
16/11/2010 1,094.00p 1,094.00p 1,072.00p 1,072.00p 910344
15/11/2010 1,083.00p 1,099.00p 1,079.00p 1,094.00p 535492
12/11/2010 1,093.00p 1,097.00p 1,082.00p 1,087.00p 845184
11/11/2010 1,094.00p 1,108.00p 1,085.00p 1,099.00p 1927337
10/11/2010 1,107.00p 1,112.00p 1,093.00p 1,100.00p 2646233
09/11/2010 1,060.00p 1,113.00p 1,058.00p 1,107.00p 2890745
08/11/2010 1,072.00p 1,084.00p 1,072.00p 1,073.00p 1039980
05/11/2010 1,060.00p 1,075.00p 1,060.00p 1,071.00p 1185839
04/11/2010 1,060.00p 1,065.00p 1,057.00p 1,061.00p 953668
03/11/2010 1,059.00p 1,066.00p 1,041.00p 1,049.00p 1179090
02/11/2010 1,049.00p 1,063.00p 1,047.35p 1,061.00p 810743
01/11/2010 1,050.00p 1,057.00p 1,043.00p 1,048.00p 513113
29/10/2010 1,045.00p 1,052.00p 1,041.00p 1,047.00p 965295
28/10/2010 1,046.00p 1,056.00p 1,043.00p 1,049.00p 955377
27/10/2010 1,048.00p 1,058.00p 1,045.00p 1,045.00p 683800
26/10/2010 1,059.00p 1,064.00p 1,049.00p 1,054.00p 1306948
25/10/2010 1,063.00p 1,068.06p 1,058.00p 1,060.00p 671350
22/10/2010 1,056.00p 1,063.00p 1,047.00p 1,061.00p 776027
21/10/2010 1,035.00p 1,067.00p 1,033.00p 1,060.00p 1597311
20/10/2010 1,042.00p 1,047.00p 1,028.00p 1,035.00p 724542
19/10/2010 1,050.00p 1,050.00p 1,038.00p 1,047.00p 700716

*Close Price adjusted for both dividends and splits