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
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
18/03/2010 953.00p 956.50p 951.50p 953.50p 1128499
17/03/2010 961.50p 961.50p 955.00p 956.50p 868488
16/03/2010 970.00p 970.00p 954.50p 957.00p 1289223
15/03/2010 956.50p 956.50p 951.40p 954.50p 951957
12/03/2010 960.00p 962.00p 954.50p 955.50p 1006720
11/03/2010 961.00p 968.50p 960.00p 962.00p 582102
10/03/2010 961.00p 969.00p 961.00p 964.50p 1202808
09/03/2010 961.50p 964.73p 960.00p 964.00p 1858782
08/03/2010 960.50p 964.00p 958.50p 960.00p 715449
05/03/2010 956.50p 965.00p 954.50p 960.00p 950844
04/03/2010 954.00p 961.00p 952.00p 958.00p 1418887
03/03/2010 955.50p 960.56p 952.50p 957.00p 2202524
02/03/2010 972.50p 976.50p 954.00p 957.00p 4032334
01/03/2010 957.00p 972.00p 951.50p 970.00p 1260737
26/02/2010 937.00p 953.50p 935.00p 950.00p 1440171
25/02/2010 944.50p 947.96p 931.50p 932.50p 1001980
24/02/2010 941.00p 948.00p 937.50p 946.00p 1130733
23/02/2010 934.50p 945.19p 934.00p 938.00p 1617036
22/02/2010 940.00p 951.00p 929.00p 934.00p 1415251
19/02/2010 926.00p 941.00p 925.00p 937.00p 2918065
18/02/2010 919.00p 928.00p 915.00p 928.00p 1673182
17/02/2010 903.00p 920.00p 901.50p 919.50p 2785256
16/02/2010 901.50p 904.00p 887.50p 900.00p 1939845
15/02/2010 904.00p 905.08p 897.67p 899.50p 813872
12/02/2010 904.00p 908.50p 897.00p 899.50p 1274258
11/02/2010 893.00p 902.00p 890.00p 900.00p 1367530
10/02/2010 880.50p 891.50p 876.00p 890.00p 1679060
09/02/2010 876.50p 880.00p 872.00p 877.00p 1428299
08/02/2010 879.00p 882.50p 868.00p 876.50p 905113
05/02/2010 887.50p 889.50p 872.00p 874.50p 2507888
04/02/2010 882.00p 892.00p 882.00p 890.00p 7172904
03/02/2010 890.50p 896.50p 880.50p 882.00p 1699581
02/02/2010 885.50p 893.51p 879.50p 892.00p 999414
01/02/2010 881.50p 886.00p 876.50p 883.50p 861008
29/01/2010 884.00p 890.00p 880.00p 883.00p 1880686
28/01/2010 888.50p 890.50p 878.68p 880.00p 3171584
27/01/2010 874.00p 884.50p 870.50p 883.00p 2277487
26/01/2010 872.00p 878.00p 867.50p 877.00p 1145224
25/01/2010 877.00p 882.00p 873.00p 873.50p 1071684
22/01/2010 881.50p 888.00p 879.00p 880.00p 2025330
21/01/2010 887.00p 895.00p 882.00p 883.50p 1819424
20/01/2010 878.50p 890.50p 876.00p 885.00p 2762035
19/01/2010 876.50p 886.00p 869.50p 882.50p 2055892
18/01/2010 868.50p 876.00p 865.31p 869.00p 867593
15/01/2010 870.50p 873.00p 857.00p 865.50p 3132368
14/01/2010 869.00p 882.50p 867.71p 869.00p 8009628
13/01/2010 854.50p 862.50p 852.00p 859.50p 6147085
12/01/2010 855.50p 862.50p 846.00p 855.50p 2198505
11/01/2010 855.50p 861.00p 849.00p 853.50p 1904202
08/01/2010 839.00p 854.00p 839.00p 850.00p 4965407
07/01/2010 819.50p 846.00p 818.00p 838.50p 16142545
06/01/2010 821.00p 824.00p 817.50p 820.00p 4916555
05/01/2010 821.50p 822.64p 817.50p 821.00p 5675709
04/01/2010 819.50p 826.00p 817.02p 822.00p 2829297
31/12/2009 824.00p 824.00p 816.00p 822.00p 336612
30/12/2009 820.50p 824.00p 816.50p 821.00p 311613
29/12/2009 819.50p 825.00p 819.50p 821.50p 762875
24/12/2009 821.00p 826.50p 816.00p 819.00p 213523
23/12/2009 825.00p 825.00p 816.50p 822.00p 578207
22/12/2009 819.50p 824.50p 815.00p 821.50p 693227
21/12/2009 808.50p 820.50p 800.50p 816.00p 806946
18/12/2009 811.50p 817.50p 802.50p 804.50p 2195319
17/12/2009 810.00p 816.50p 809.00p 813.00p 728423
16/12/2009 817.50p 822.00p 810.00p 814.00p 1166843
15/12/2009 814.00p 818.50p 811.00p 817.50p 1164361
14/12/2009 816.00p 816.50p 809.50p 811.50p 1111119
11/12/2009 812.00p 813.50p 808.00p 808.50p 2497041
10/12/2009 806.50p 811.50p 806.50p 810.50p 2469778
09/12/2009 812.00p 816.00p 804.00p 806.00p 1877792
08/12/2009 817.50p 819.00p 805.50p 811.00p 2132044
07/12/2009 819.00p 822.50p 804.50p 813.00p 3268227
04/12/2009 797.50p 822.00p 797.50p 812.00p 5033245
03/12/2009 803.00p 808.00p 797.00p 800.00p 3486938
02/12/2009 801.00p 803.85p 790.00p 797.00p 995761
01/12/2009 806.50p 814.50p 803.00p 809.00p 1236099
30/11/2009 809.00p 814.93p 803.00p 805.50p 1450754
27/11/2009 802.00p 813.50p 802.00p 809.50p 1006456
26/11/2009 831.50p 831.50p 801.45p 810.00p 780127
25/11/2009 834.00p 836.50p 828.00p 830.00p 1944488
24/11/2009 829.50p 834.00p 825.50p 830.00p 1984253
23/11/2009 832.50p 836.50p 828.50p 831.00p 1001150
20/11/2009 825.50p 833.50p 824.50p 829.50p 1864239
19/11/2009 835.00p 840.00p 821.50p 825.50p 1590999
18/11/2009 845.00p 848.00p 831.00p 832.00p 960539
17/11/2009 838.00p 843.50p 836.50p 841.50p 1613550
16/11/2009 838.50p 839.00p 834.50p 839.00p 1103119
13/11/2009 826.50p 837.00p 826.50p 834.50p 1495505
12/11/2009 813.50p 832.50p 813.50p 827.50p 1898766
11/11/2009 822.50p 828.50p 813.00p 815.00p 2162136
10/11/2009 823.00p 825.50p 817.50p 819.00p 2134380
09/11/2009 822.50p 824.00p 814.00p 820.00p 1213195
06/11/2009 816.50p 822.00p 813.00p 816.50p 1623941
05/11/2009 813.50p 819.50p 807.00p 816.00p 3354932
04/11/2009 828.00p 828.00p 800.00p 814.00p 2459031
03/11/2009 833.50p 833.50p 799.50p 820.50p 2801914
02/11/2009 825.00p 835.00p 821.00p 833.00p 2597783
30/10/2009 843.50p 844.50p 823.00p 827.50p 2437624
29/10/2009 838.50p 848.00p 835.50p 838.00p 1883794
28/10/2009 846.00p 847.50p 838.50p 840.50p 1797803
27/10/2009 848.00p 851.50p 841.50p 842.50p 920204
26/10/2009 850.00p 852.50p 841.00p 844.00p 1685881
23/10/2009 858.50p 870.50p 847.50p 850.00p 977867
22/10/2009 863.50p 868.00p 856.00p 858.00p 902157
21/10/2009 861.50p 868.50p 854.50p 866.00p 842998
20/10/2009 852.50p 863.00p 845.00p 858.00p 1545530
19/10/2009 845.50p 857.00p 845.50p 854.00p 581518
16/10/2009 849.00p 852.00p 838.50p 842.00p 902925
15/10/2009 843.50p 852.50p 843.50p 848.50p 997553
14/10/2009 852.50p 856.00p 844.00p 845.50p 1118177
13/10/2009 850.00p 857.00p 841.50p 846.00p 1217313
12/10/2009 856.00p 859.00p 844.00p 854.00p 687175
09/10/2009 848.50p 858.50p 844.50p 858.00p 590717
08/10/2009 850.00p 853.00p 844.00p 851.00p 863494
07/10/2009 850.00p 851.00p 842.50p 844.00p 805708
06/10/2009 844.50p 855.50p 843.00p 850.00p 869970
05/10/2009 839.50p 847.00p 828.50p 845.50p 1278007
02/10/2009 836.50p 840.00p 824.50p 836.00p 1617082
01/10/2009 851.00p 852.50p 836.50p 838.50p 761116
30/09/2009 846.50p 852.50p 837.50p 847.00p 1172234
29/09/2009 841.50p 845.50p 834.50p 842.00p 679209
28/09/2009 843.50p 848.50p 830.00p 845.50p 1180693
25/09/2009 849.50p 853.50p 840.00p 842.00p 930664
24/09/2009 857.00p 860.00p 846.00p 854.50p 1314394
23/09/2009 856.50p 858.50p 852.00p 857.50p 503031
22/09/2009 863.00p 866.00p 855.50p 855.50p 525803
21/09/2009 864.50p 868.00p 857.00p 863.50p 699100

*Close Price adjusted for both dividends and splits