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
23/12/2011 1,094.00p 1,104.00p 1,087.00p 1,104.00p 107734
22/12/2011 1,090.00p 1,100.00p 1,086.00p 1,088.00p 602470
21/12/2011 1,096.00p 1,100.00p 1,081.00p 1,083.00p 863918
20/12/2011 1,095.00p 1,102.00p 1,090.00p 1,093.00p 1048501
19/12/2011 1,086.00p 1,108.00p 1,085.00p 1,100.00p 503925
16/12/2011 1,093.00p 1,104.00p 1,087.00p 1,087.00p 1246260
15/12/2011 1,091.00p 1,094.00p 1,083.00p 1,090.00p 986731
14/12/2011 1,101.00p 1,101.00p 1,085.00p 1,086.00p 1028768
13/12/2011 1,088.00p 1,102.04p 1,083.00p 1,097.00p 1072506
12/12/2011 1,089.00p 1,098.00p 1,079.00p 1,085.00p 958803
09/12/2011 1,078.00p 1,088.00p 1,071.00p 1,085.00p 872215
08/12/2011 1,107.00p 1,107.00p 1,083.00p 1,083.00p 1100339
07/12/2011 1,108.00p 1,110.00p 1,086.00p 1,098.00p 1657739
06/12/2011 1,106.00p 1,125.00p 1,106.00p 1,116.00p 732450
05/12/2011 1,122.00p 1,126.00p 1,111.00p 1,117.00p 675797
02/12/2011 1,125.00p 1,130.00p 1,108.00p 1,116.00p 1057888
01/12/2011 1,106.00p 1,126.00p 1,106.00p 1,116.00p 1455226
30/11/2011 1,090.00p 1,111.00p 1,090.00p 1,109.00p 1886767
29/11/2011 1,098.00p 1,105.00p 1,091.00p 1,099.00p 957266
28/11/2011 1,094.00p 1,107.00p 1,091.00p 1,100.00p 811981
25/11/2011 1,073.00p 1,097.00p 1,068.00p 1,085.00p 796805
24/11/2011 1,078.00p 1,085.00p 1,068.00p 1,078.00p 931522
23/11/2011 1,083.00p 1,097.00p 1,078.00p 1,082.00p 1117129
22/11/2011 1,078.00p 1,103.58p 1,072.99p 1,086.00p 1526471
21/11/2011 1,092.00p 1,098.00p 1,067.00p 1,070.00p 1063155
18/11/2011 1,105.00p 1,108.00p 1,091.93p 1,100.00p 1393540
17/11/2011 1,120.00p 1,123.00p 1,105.00p 1,110.00p 719988
16/11/2011 1,127.00p 1,142.00p 1,116.00p 1,126.00p 1123097
15/11/2011 1,111.00p 1,131.00p 1,098.00p 1,127.00p 792640
14/11/2011 1,138.00p 1,138.00p 1,113.00p 1,121.00p 687821
11/11/2011 1,112.00p 1,134.00p 1,112.00p 1,132.00p 588096
10/11/2011 1,098.00p 1,126.00p 1,092.00p 1,118.00p 754375
09/11/2011 1,150.00p 1,152.00p 1,108.00p 1,114.00p 1329014
08/11/2011 1,125.00p 1,142.00p 1,111.00p 1,128.00p 1840422
07/11/2011 1,132.00p 1,132.00p 1,096.00p 1,112.00p 1737504
04/11/2011 1,126.00p 1,134.00p 1,121.00p 1,130.00p 943961
03/11/2011 1,076.00p 1,121.00p 1,074.00p 1,118.00p 1192428
02/11/2011 1,091.00p 1,094.00p 1,080.00p 1,087.00p 1337446
01/11/2011 1,092.00p 1,102.00p 1,076.00p 1,088.00p 1158029
31/10/2011 1,108.00p 1,119.00p 1,100.00p 1,106.00p 1038365
28/10/2011 1,105.00p 1,123.00p 1,102.00p 1,112.00p 699374
27/10/2011 1,113.00p 1,116.00p 1,095.00p 1,102.00p 1125297
26/10/2011 1,089.00p 1,099.00p 1,080.00p 1,095.00p 761127
25/10/2011 1,089.00p 1,095.00p 1,079.00p 1,085.00p 625465
24/10/2011 1,098.00p 1,104.00p 1,086.00p 1,094.00p 586124
21/10/2011 1,089.00p 1,103.00p 1,086.00p 1,099.00p 697627
20/10/2011 1,073.00p 1,095.00p 1,062.00p 1,090.00p 1204786
19/10/2011 1,092.00p 1,095.00p 1,074.00p 1,078.00p 831828
18/10/2011 1,080.00p 1,090.00p 1,070.00p 1,088.00p 745870
17/10/2011 1,104.00p 1,110.00p 1,075.00p 1,084.00p 791994
14/10/2011 1,086.00p 1,103.00p 1,081.00p 1,099.00p 685576
13/10/2011 1,069.00p 1,091.00p 1,062.00p 1,088.00p 1353954
12/10/2011 1,067.00p 1,088.00p 1,064.00p 1,075.00p 2507049
11/10/2011 1,089.00p 1,096.00p 1,067.00p 1,069.00p 1745596
10/10/2011 1,092.00p 1,099.00p 1,080.00p 1,095.00p 1152931
07/10/2011 1,100.00p 1,101.00p 1,065.00p 1,091.00p 1993095
06/10/2011 1,093.00p 1,099.00p 1,074.00p 1,099.00p 1426673
05/10/2011 1,114.00p 1,119.44p 1,081.00p 1,086.00p 1515641
04/10/2011 1,096.00p 1,105.00p 1,084.00p 1,100.00p 1289703
03/10/2011 1,096.00p 1,106.00p 1,090.00p 1,103.00p 1452103
30/09/2011 1,109.00p 1,119.00p 1,104.00p 1,110.00p 1172571
29/09/2011 1,117.00p 1,128.00p 1,112.00p 1,117.00p 992385
28/09/2011 1,139.00p 1,147.00p 1,109.00p 1,118.00p 1317672
27/09/2011 1,154.00p 1,155.00p 1,133.00p 1,143.00p 1295202
26/09/2011 1,078.00p 1,140.00p 1,078.00p 1,137.00p 1573834
23/09/2011 1,084.00p 1,096.00p 1,074.00p 1,089.00p 949940
22/09/2011 1,081.00p 1,085.00p 1,063.00p 1,079.00p 1247031
21/09/2011 1,125.00p 1,125.00p 1,099.00p 1,104.00p 1106914
20/09/2011 1,095.00p 1,123.00p 1,093.00p 1,122.00p 602060
19/09/2011 1,101.00p 1,117.00p 1,098.00p 1,099.00p 1406191
16/09/2011 1,090.00p 1,121.00p 1,076.00p 1,118.00p 1857667
15/09/2011 1,072.00p 1,113.00p 1,071.00p 1,083.00p 1887357
14/09/2011 1,055.00p 1,074.00p 1,055.00p 1,066.00p 1345750
13/09/2011 1,060.00p 1,067.00p 1,046.00p 1,060.00p 1153297
12/09/2011 1,044.00p 1,066.00p 1,044.00p 1,052.00p 557613
09/09/2011 1,081.00p 1,088.00p 1,063.00p 1,070.00p 834243
08/09/2011 1,077.00p 1,104.00p 1,073.00p 1,083.00p 1254788
07/09/2011 1,070.00p 1,078.00p 1,065.00p 1,076.00p 679242
06/09/2011 1,038.00p 1,055.00p 1,038.00p 1,054.00p 582047
05/09/2011 1,051.00p 1,060.00p 1,035.00p 1,038.00p 599339
02/09/2011 1,080.00p 1,081.00p 1,062.00p 1,066.00p 546489
01/09/2011 1,075.00p 1,087.00p 1,064.00p 1,086.00p 557143
31/08/2011 1,056.00p 1,080.00p 1,055.00p 1,071.00p 825038
30/08/2011 1,091.00p 1,091.00p 1,046.00p 1,057.00p 611481
26/08/2011 1,041.00p 1,055.00p 1,032.00p 1,050.00p 722423
25/08/2011 1,051.00p 1,062.00p 1,039.00p 1,044.00p 944777
24/08/2011 1,055.00p 1,062.00p 1,038.00p 1,049.00p 835199
23/08/2011 1,049.00p 1,064.00p 1,040.00p 1,049.00p 644262
22/08/2011 1,017.00p 1,056.00p 1,015.00p 1,041.00p 839157
19/08/2011 1,030.00p 1,037.00p 1,001.00p 1,020.00p 1345650
18/08/2011 1,027.00p 1,049.00p 1,026.00p 1,035.00p 2055538
17/08/2011 1,022.00p 1,046.00p 1,015.00p 1,038.00p 1191886
16/08/2011 1,016.00p 1,024.00p 1,005.00p 1,022.00p 735943
15/08/2011 1,027.00p 1,027.00p 1,010.00p 1,022.00p 397485
12/08/2011 991.00p 1,018.00p 973.50p 1,018.00p 799397
11/08/2011 999.00p 999.00p 948.50p 986.00p 2401076
10/08/2011 1,013.00p 1,020.00p 973.50p 977.00p 1340643
09/08/2011 983.50p 1,006.00p 935.50p 1,001.00p 2075775
08/08/2011 1,013.00p 1,036.00p 985.50p 985.50p 1831723
05/08/2011 1,014.00p 1,037.00p 991.00p 1,018.00p 1412759
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

*Close Price adjusted for both dividends and splits