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
Associated British Foods (ABF) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/10/2010 | 1,038.00p | 1,051.00p | 1,038.00p | 1,047.00p | 353365 |
| 15/10/2010 | 1,056.00p | 1,056.00p | 1,040.00p | 1,042.00p | 618392 |
| 14/10/2010 | 1,056.00p | 1,059.00p | 1,048.00p | 1,052.00p | 550465 |
| 13/10/2010 | 1,055.00p | 1,068.00p | 1,049.00p | 1,053.00p | 965196 |
| 12/10/2010 | 1,040.00p | 1,051.00p | 1,029.00p | 1,048.00p | 543245 |
| 11/10/2010 | 1,041.00p | 1,048.00p | 1,034.00p | 1,042.00p | 1800591 |
| 08/10/2010 | 1,051.00p | 1,058.00p | 1,021.00p | 1,044.00p | 887532 |
| 07/10/2010 | 1,057.00p | 1,062.00p | 1,048.00p | 1,055.00p | 869128 |
| 06/10/2010 | 1,050.00p | 1,059.00p | 1,048.00p | 1,054.00p | 1324195 |
| 05/10/2010 | 1,040.00p | 1,057.00p | 1,038.00p | 1,048.00p | 1406744 |
| 04/10/2010 | 1,029.00p | 1,038.00p | 1,017.42p | 1,036.00p | 997446 |
| 01/10/2010 | 1,053.00p | 1,053.00p | 1,027.00p | 1,031.00p | 1606263 |
| 30/09/2010 | 1,052.00p | 1,062.00p | 1,046.00p | 1,049.00p | 1563874 |
| 29/09/2010 | 1,060.00p | 1,070.00p | 1,057.42p | 1,059.00p | 737500 |
| 28/09/2010 | 1,060.00p | 1,062.00p | 1,050.26p | 1,061.00p | 934612 |
| 27/09/2010 | 1,068.00p | 1,077.00p | 1,060.00p | 1,061.00p | 699514 |
| 24/09/2010 | 1,062.00p | 1,079.23p | 1,057.00p | 1,071.00p | 625891 |
| 23/09/2010 | 1,074.00p | 1,081.69p | 1,055.00p | 1,067.00p | 783530 |
| 22/09/2010 | 1,073.00p | 1,079.00p | 1,062.00p | 1,068.00p | 522559 |
| 21/09/2010 | 1,076.00p | 1,087.00p | 1,067.00p | 1,073.00p | 1141862 |
| 20/09/2010 | 1,058.00p | 1,075.11p | 1,056.00p | 1,075.00p | 861188 |
| 17/09/2010 | 1,056.00p | 1,070.00p | 1,048.00p | 1,050.00p | 1623102 |
| 16/09/2010 | 1,056.00p | 1,064.00p | 1,051.00p | 1,052.00p | 1984166 |
| 15/09/2010 | 1,069.00p | 1,077.00p | 1,057.00p | 1,064.00p | 930587 |
| 14/09/2010 | 1,076.00p | 1,076.00p | 1,055.49p | 1,070.00p | 2954700 |
| 13/09/2010 | 1,077.00p | 1,079.00p | 1,049.00p | 1,072.00p | 3807999 |
| 10/09/2010 | 1,071.00p | 1,089.13p | 1,071.00p | 1,088.00p | 1106812 |
| 09/09/2010 | 1,077.00p | 1,090.00p | 1,075.00p | 1,087.00p | 1276517 |
| 08/09/2010 | 1,070.00p | 1,078.00p | 1,063.00p | 1,077.00p | 1388610 |
| 07/09/2010 | 1,068.00p | 1,073.00p | 1,063.00p | 1,070.00p | 1014634 |
| 06/09/2010 | 1,070.00p | 1,070.00p | 1,065.00p | 1,068.00p | 807110 |
| 03/09/2010 | 1,068.00p | 1,077.00p | 1,061.00p | 1,065.00p | 1205608 |
| 02/09/2010 | 1,063.00p | 1,074.00p | 1,057.00p | 1,072.00p | 2635110 |
| 01/09/2010 | 1,061.00p | 1,083.00p | 1,061.00p | 1,069.00p | 1615368 |
| 31/08/2010 | 1,045.00p | 1,059.00p | 1,040.00p | 1,058.00p | 986383 |
| 27/08/2010 | 1,047.00p | 1,060.00p | 1,040.00p | 1,055.00p | 645472 |
| 26/08/2010 | 1,051.00p | 1,057.00p | 1,046.00p | 1,052.00p | 612174 |
| 25/08/2010 | 1,053.00p | 1,061.00p | 1,039.00p | 1,047.00p | 1444395 |
| 24/08/2010 | 1,008.00p | 1,073.00p | 1,008.00p | 1,051.00p | 2877696 |
| 23/08/2010 | 1,015.00p | 1,020.00p | 1,006.00p | 1,016.00p | 637036 |
| 20/08/2010 | 1,019.00p | 1,026.00p | 1,009.00p | 1,009.00p | 857863 |
| 19/08/2010 | 1,036.00p | 1,036.00p | 1,020.00p | 1,022.00p | 2034742 |
| 18/08/2010 | 1,025.00p | 1,034.00p | 1,017.00p | 1,030.00p | 1553229 |
| 17/08/2010 | 1,030.00p | 1,030.00p | 1,023.00p | 1,027.00p | 1217265 |
| 16/08/2010 | 1,027.00p | 1,027.00p | 1,015.00p | 1,025.00p | 809286 |
| 13/08/2010 | 1,027.00p | 1,035.00p | 1,020.00p | 1,023.00p | 927897 |
| 12/08/2010 | 1,012.00p | 1,031.00p | 1,012.00p | 1,027.00p | 911353 |
| 11/08/2010 | 1,031.00p | 1,040.00p | 1,017.00p | 1,017.00p | 1633555 |
| 10/08/2010 | 1,038.00p | 1,041.00p | 1,032.00p | 1,040.00p | 2556891 |
| 09/08/2010 | 1,026.00p | 1,038.00p | 1,022.00p | 1,037.00p | 936879 |
| 06/08/2010 | 1,030.00p | 1,036.00p | 997.50p | 1,015.00p | 3980869 |
| 05/08/2010 | 1,035.00p | 1,041.00p | 1,029.00p | 1,030.00p | 1515095 |
| 04/08/2010 | 1,035.00p | 1,042.00p | 1,029.00p | 1,037.00p | 1079558 |
| 03/08/2010 | 1,043.00p | 1,043.00p | 1,032.00p | 1,041.00p | 1037110 |
| 02/08/2010 | 1,035.00p | 1,042.00p | 1,031.00p | 1,040.00p | 671240 |
| 30/07/2010 | 1,027.00p | 1,033.00p | 1,022.00p | 1,027.00p | 1055483 |
| 29/07/2010 | 1,045.00p | 1,046.00p | 1,027.00p | 1,028.00p | 1900336 |
| 28/07/2010 | 1,096.00p | 1,096.00p | 1,040.00p | 1,044.00p | 2188741 |
| 27/07/2010 | 1,087.00p | 1,092.00p | 1,074.00p | 1,091.00p | 1568201 |
| 26/07/2010 | 1,077.00p | 1,086.00p | 1,064.00p | 1,086.00p | 1078528 |
| 23/07/2010 | 1,059.00p | 1,078.00p | 1,055.00p | 1,074.00p | 1393299 |
| 22/07/2010 | 1,040.00p | 1,061.00p | 1,028.00p | 1,061.00p | 1417723 |
| 21/07/2010 | 1,021.00p | 1,043.00p | 1,021.00p | 1,041.00p | 1399071 |
| 20/07/2010 | 1,035.00p | 1,035.00p | 1,012.00p | 1,015.00p | 2959866 |
| 19/07/2010 | 1,057.00p | 1,058.00p | 1,024.00p | 1,031.00p | 3220723 |
| 16/07/2010 | 1,054.00p | 1,066.00p | 1,054.00p | 1,056.00p | 1610315 |
| 15/07/2010 | 1,045.00p | 1,058.00p | 1,042.00p | 1,056.00p | 1402078 |
| 14/07/2010 | 1,042.00p | 1,049.03p | 1,033.00p | 1,049.00p | 1560147 |
| 13/07/2010 | 1,013.00p | 1,035.03p | 1,013.00p | 1,035.00p | 1314418 |
| 12/07/2010 | 1,007.00p | 1,013.00p | 1,002.00p | 1,013.00p | 739757 |
| 09/07/2010 | 1,003.00p | 1,009.00p | 992.00p | 1,007.00p | 1171511 |
| 08/07/2010 | 995.00p | 1,005.00p | 970.45p | 995.00p | 1700634 |
| 07/07/2010 | 969.50p | 981.00p | 961.00p | 980.50p | 2097508 |
| 06/07/2010 | 951.50p | 971.00p | 949.00p | 970.50p | 3315582 |
| 05/07/2010 | 949.00p | 953.39p | 945.50p | 947.00p | 400870 |
| 02/07/2010 | 951.00p | 955.50p | 939.50p | 949.00p | 1926963 |
| 01/07/2010 | 963.50p | 970.00p | 948.50p | 950.50p | 1335950 |
| 30/06/2010 | 973.50p | 976.00p | 960.50p | 974.50p | 1960596 |
| 29/06/2010 | 980.50p | 983.50p | 970.50p | 973.00p | 806786 |
| 28/06/2010 | 990.00p | 992.00p | 983.50p | 986.50p | 1017175 |
| 25/06/2010 | 994.50p | 999.00p | 983.50p | 986.00p | 1051043 |
| 24/06/2010 | 1,009.00p | 1,009.00p | 991.00p | 991.00p | 1051329 |
| 23/06/2010 | 1,002.00p | 1,012.00p | 1,002.00p | 1,003.00p | 1114523 |
| 22/06/2010 | 1,004.00p | 1,014.00p | 1,002.00p | 1,014.00p | 1080905 |
| 21/06/2010 | 1,011.00p | 1,015.00p | 1,003.00p | 1,007.00p | 666929 |
| 18/06/2010 | 1,011.00p | 1,018.59p | 998.00p | 999.00p | 1616929 |
| 17/06/2010 | 1,011.00p | 1,014.00p | 1,001.00p | 1,010.00p | 906764 |
| 16/06/2010 | 1,021.00p | 1,022.00p | 1,009.00p | 1,014.00p | 815793 |
| 15/06/2010 | 997.00p | 1,018.00p | 997.00p | 1,014.00p | 1056578 |
| 14/06/2010 | 1,003.00p | 1,004.00p | 995.00p | 1,002.00p | 717842 |
| 11/06/2010 | 997.00p | 997.00p | 984.00p | 994.50p | 862512 |
| 10/06/2010 | 984.50p | 992.50p | 980.50p | 992.50p | 1056926 |
| 09/06/2010 | 967.50p | 986.30p | 961.50p | 986.00p | 956596 |
| 08/06/2010 | 965.50p | 971.00p | 958.50p | 963.50p | 884813 |
| 07/06/2010 | 962.00p | 973.94p | 958.00p | 966.50p | 1021266 |
| 04/06/2010 | 976.00p | 986.50p | 969.00p | 976.00p | 2858702 |
| 03/06/2010 | 981.00p | 982.50p | 970.50p | 978.00p | 1846916 |
| 02/06/2010 | 953.00p | 965.50p | 948.50p | 965.50p | 1274342 |
| 01/06/2010 | 958.50p | 966.00p | 949.50p | 963.00p | 1320242 |
| 28/05/2010 | 960.50p | 961.00p | 953.00p | 957.00p | 1248064 |
| 27/05/2010 | 932.00p | 950.50p | 927.50p | 950.50p | 1388978 |
| 26/05/2010 | 926.00p | 939.50p | 921.50p | 927.00p | 1383952 |
| 25/05/2010 | 922.00p | 929.00p | 915.50p | 920.50p | 2155680 |
| 24/05/2010 | 939.00p | 942.50p | 931.00p | 940.50p | 1048347 |
| 21/05/2010 | 938.50p | 943.00p | 920.50p | 932.00p | 2067061 |
| 20/05/2010 | 965.50p | 969.00p | 936.50p | 941.50p | 3301950 |
| 19/05/2010 | 964.00p | 972.50p | 959.50p | 961.00p | 1130833 |
| 18/05/2010 | 967.50p | 982.00p | 962.50p | 978.00p | 1481461 |
| 17/05/2010 | 954.50p | 970.00p | 951.50p | 965.00p | 1504351 |
| 14/05/2010 | 980.50p | 986.00p | 960.50p | 962.00p | 2014366 |
| 13/05/2010 | 985.00p | 993.50p | 980.00p | 988.50p | 1041478 |
| 12/05/2010 | 964.00p | 985.00p | 958.50p | 978.50p | 1383846 |
| 11/05/2010 | 960.50p | 969.50p | 955.50p | 965.50p | 1023438 |
| 10/05/2010 | 934.00p | 972.50p | 928.00p | 971.50p | 3256546 |
| 07/05/2010 | 954.00p | 973.50p | 909.00p | 918.00p | 3208137 |
| 06/05/2010 | 978.00p | 991.50p | 969.50p | 979.00p | 1187052 |
| 05/05/2010 | 1,004.00p | 1,009.00p | 984.00p | 985.00p | 3602598 |
| 04/05/2010 | 1,004.00p | 1,024.00p | 1,004.00p | 1,008.00p | 1048041 |
| 30/04/2010 | 1,014.00p | 1,017.00p | 1,004.00p | 1,006.00p | 835822 |
| 29/04/2010 | 997.00p | 1,016.99p | 996.00p | 1,011.00p | 791217 |
| 28/04/2010 | 1,008.00p | 1,020.00p | 994.00p | 997.50p | 1782831 |
| 27/04/2010 | 1,029.00p | 1,029.00p | 1,012.00p | 1,012.00p | 1834669 |
| 26/04/2010 | 1,042.00p | 1,045.03p | 1,028.00p | 1,032.00p | 1058197 |
| 23/04/2010 | 1,022.00p | 1,044.00p | 1,018.00p | 1,036.00p | 2259366 |
| 22/04/2010 | 1,020.00p | 1,025.00p | 1,017.00p | 1,020.00p | 1340011 |
| 21/04/2010 | 1,015.00p | 1,023.00p | 1,007.00p | 1,019.00p | 1857229 |
| 20/04/2010 | 984.50p | 1,020.00p | 980.00p | 1,015.00p | 5283477 |
| 19/04/2010 | 950.50p | 962.00p | 950.50p | 958.50p | 945487 |
| 16/04/2010 | 956.50p | 958.50p | 946.50p | 950.00p | 1579545 |
| 15/04/2010 | 969.00p | 969.00p | 955.50p | 958.00p | 990077 |
| 14/04/2010 | 980.00p | 985.93p | 950.00p | 970.00p | 1688230 |
| 13/04/2010 | 981.00p | 990.50p | 981.00p | 987.50p | 784006 |
| 12/04/2010 | 987.50p | 991.00p | 979.50p | 983.50p | 563687 |
| 09/04/2010 | 987.00p | 988.50p | 981.50p | 986.00p | 733611 |
| 08/04/2010 | 985.00p | 986.50p | 978.00p | 982.00p | 537934 |
| 07/04/2010 | 986.50p | 991.00p | 982.00p | 985.50p | 695106 |
| 06/04/2010 | 979.00p | 985.50p | 975.22p | 984.50p | 1142426 |
| 01/04/2010 | 981.50p | 986.50p | 977.50p | 982.00p | 1053247 |
| 31/03/2010 | 974.50p | 983.50p | 974.50p | 978.50p | 1235605 |
| 30/03/2010 | 979.50p | 982.50p | 975.50p | 976.50p | 1565139 |
| 29/03/2010 | 982.50p | 985.00p | 974.50p | 978.50p | 1299088 |
| 26/03/2010 | 979.00p | 984.00p | 977.50p | 982.00p | 931392 |
| 25/03/2010 | 966.00p | 979.50p | 965.00p | 978.50p | 672068 |
| 24/03/2010 | 966.00p | 972.00p | 963.50p | 966.50p | 1221086 |
| 23/03/2010 | 963.50p | 969.50p | 963.50p | 966.50p | 674364 |
| 22/03/2010 | 957.50p | 965.00p | 953.00p | 963.50p | 578315 |
| 19/03/2010 | 953.00p | 963.50p | 951.00p | 960.50p | 1539865 |
*Close Price adjusted for both dividends and splits