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
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
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

*Close Price adjusted for both dividends and splits