Associated British Engineering (ASBE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2016 80.00p 80.00p 70.00p 80.00p 49
21/06/2016 80.00p 80.00p 80.00p 80.00p 0
20/06/2016 80.00p 80.00p 80.00p 80.00p 0
17/06/2016 80.00p 80.00p 80.00p 80.00p 0
16/06/2016 80.00p 80.00p 80.00p 80.00p 0
15/06/2016 80.00p 80.00p 80.00p 80.00p 0
14/06/2016 80.00p 80.00p 80.00p 80.00p 0
13/06/2016 80.00p 80.00p 80.00p 80.00p 0
10/06/2016 80.00p 80.00p 80.00p 80.00p 0
09/06/2016 80.00p 80.00p 80.00p 80.00p 0
08/06/2016 80.00p 80.00p 80.00p 80.00p 0
07/06/2016 80.00p 80.00p 80.00p 80.00p 0
06/06/2016 80.00p 80.00p 80.00p 80.00p 0
03/06/2016 80.00p 80.00p 80.00p 80.00p 0
02/06/2016 80.00p 90.00p 80.00p 80.00p 500
01/06/2016 80.00p 80.00p 70.00p 80.00p 22
31/05/2016 80.00p 80.00p 80.00p 80.00p 0
27/05/2016 80.00p 80.00p 70.00p 80.00p 175
26/05/2016 80.00p 80.00p 80.00p 80.00p 0
25/05/2016 80.00p 90.00p 70.00p 80.00p 669
24/05/2016 60.00p 80.00p 60.00p 80.00p 7000
23/05/2016 60.00p 70.00p 60.00p 60.00p 696
20/05/2016 60.00p 60.00p 60.00p 60.00p 0
19/05/2016 60.00p 60.00p 60.00p 60.00p 0
18/05/2016 60.00p 60.00p 60.00p 60.00p 0
17/05/2016 60.00p 60.00p 60.00p 60.00p 0
16/05/2016 60.00p 60.00p 60.00p 60.00p 0
13/05/2016 60.00p 60.00p 50.00p 60.00p 50
12/05/2016 60.00p 60.00p 60.00p 60.00p 0
11/05/2016 60.00p 60.00p 60.00p 60.00p 0
10/05/2016 60.00p 60.00p 50.00p 60.00p 36
09/05/2016 60.00p 60.00p 60.00p 60.00p 0
06/05/2016 60.00p 60.00p 60.00p 60.00p 0
05/05/2016 50.00p 60.00p 50.00p 60.00p 500
04/05/2016 50.00p 50.00p 50.00p 50.00p 0
03/05/2016 50.00p 50.00p 50.00p 50.00p 0
29/04/2016 50.00p 50.00p 50.00p 50.00p 0
28/04/2016 50.00p 50.00p 50.00p 50.00p 0
27/04/2016 50.00p 50.00p 40.00p 50.00p 104
26/04/2016 50.00p 50.00p 50.00p 50.00p 0
25/04/2016 50.00p 50.00p 50.00p 50.00p 0
22/04/2016 50.00p 50.00p 50.00p 50.00p 0
21/04/2016 50.00p 50.00p 50.00p 50.00p 0
20/04/2016 50.00p 50.00p 50.00p 50.00p 0
19/04/2016 50.00p 50.00p 50.00p 50.00p 0
18/04/2016 50.00p 50.00p 50.00p 50.00p 0
15/04/2016 50.00p 50.00p 50.00p 50.00p 0
14/04/2016 50.00p 50.00p 50.00p 50.00p 0
13/04/2016 50.00p 50.00p 50.00p 50.00p 0
12/04/2016 50.00p 50.00p 50.00p 50.00p 0
11/04/2016 50.00p 50.00p 50.00p 50.00p 0
08/04/2016 50.00p 50.00p 50.00p 50.00p 0
07/04/2016 50.00p 50.00p 50.00p 50.00p 0
06/04/2016 50.00p 50.00p 50.00p 50.00p 0
05/04/2016 50.00p 50.00p 50.00p 50.00p 0
04/04/2016 50.00p 60.00p 40.00p 50.00p 938
01/04/2016 50.00p 50.00p 40.00p 50.00p 30
31/03/2016 50.00p 50.00p 50.00p 50.00p 0
30/03/2016 50.00p 50.00p 50.00p 50.00p 0
29/03/2016 50.00p 50.00p 40.00p 50.00p 38600
24/03/2016 50.00p 50.00p 40.00p 50.00p 1046
23/03/2016 50.00p 50.00p 40.00p 50.00p 2381
22/03/2016 50.00p 50.00p 50.00p 50.00p 0
21/03/2016 50.00p 50.00p 50.00p 50.00p 0
18/03/2016 50.00p 50.00p 50.00p 50.00p 0
17/03/2016 50.00p 50.00p 50.00p 50.00p 0
16/03/2016 50.00p 50.00p 50.00p 50.00p 0
15/03/2016 50.00p 50.00p 50.00p 50.00p 0
14/03/2016 50.00p 50.00p 50.00p 50.00p 0
11/03/2016 50.00p 50.00p 50.00p 50.00p 0
10/03/2016 40.00p 60.00p 40.00p 50.00p 1159
09/03/2016 50.00p 50.00p 40.00p 40.00p 2867
08/03/2016 50.00p 50.00p 50.00p 50.00p 0
07/03/2016 50.00p 50.00p 50.00p 50.00p 0
04/03/2016 50.00p 50.00p 50.00p 50.00p 0
03/03/2016 50.00p 50.00p 50.00p 50.00p 0
02/03/2016 50.00p 50.00p 50.00p 50.00p 0
01/03/2016 60.00p 60.00p 40.00p 50.00p 3475
29/02/2016 70.00p 70.00p 60.00p 60.00p 2500
26/02/2016 70.00p 70.00p 70.00p 70.00p 0
25/02/2016 70.00p 70.00p 70.00p 70.00p 0
24/02/2016 70.00p 70.00p 70.00p 70.00p 0
23/02/2016 70.00p 70.00p 70.00p 70.00p 0
22/02/2016 70.00p 70.00p 70.00p 70.00p 0
19/02/2016 70.00p 70.00p 70.00p 70.00p 0
18/02/2016 70.00p 70.00p 70.00p 70.00p 0
17/02/2016 70.00p 70.00p 60.00p 70.00p 526
16/02/2016 70.00p 70.00p 70.00p 70.00p 0
15/02/2016 70.00p 70.00p 70.00p 70.00p 0
12/02/2016 70.00p 70.00p 70.00p 70.00p 0
11/02/2016 70.00p 70.00p 70.00p 70.00p 0
10/02/2016 70.00p 70.00p 60.00p 70.00p 154
09/02/2016 70.00p 70.00p 70.00p 70.00p 0
08/02/2016 70.00p 70.00p 70.00p 70.00p 0
05/02/2016 70.00p 70.00p 70.00p 70.00p 0
04/02/2016 70.00p 70.00p 70.00p 70.00p 0
03/02/2016 70.00p 70.00p 70.00p 70.00p 0
02/02/2016 70.00p 70.00p 70.00p 70.00p 0
01/02/2016 70.00p 70.00p 70.00p 70.00p 0
29/01/2016 70.00p 70.00p 70.00p 70.00p 0
28/01/2016 70.00p 70.00p 70.00p 70.00p 0
27/01/2016 70.00p 70.00p 70.00p 70.00p 0
26/01/2016 70.00p 70.00p 70.00p 70.00p 0
25/01/2016 70.00p 70.00p 70.00p 70.00p 0
22/01/2016 70.00p 70.00p 70.00p 70.00p 0
21/01/2016 70.00p 70.00p 70.00p 70.00p 0
20/01/2016 70.00p 70.00p 70.00p 70.00p 0
19/01/2016 70.00p 70.00p 70.00p 70.00p 0
18/01/2016 70.00p 70.00p 60.00p 70.00p 83
15/01/2016 70.00p 70.00p 70.00p 70.00p 0
14/01/2016 70.00p 70.00p 70.00p 70.00p 0
13/01/2016 70.00p 70.00p 70.00p 70.00p 0
12/01/2016 70.00p 70.00p 70.00p 70.00p 0
11/01/2016 70.00p 70.00p 70.00p 70.00p 0
08/01/2016 70.00p 70.00p 70.00p 70.00p 0
07/01/2016 80.00p 80.00p 70.00p 70.00p 260
06/01/2016 80.00p 80.00p 70.00p 80.00p 126
05/01/2016 80.00p 80.00p 80.00p 80.00p 0
04/01/2016 80.00p 80.00p 80.00p 80.00p 0
31/12/2015 70.00p 80.00p 70.00p 80.00p 1000
30/12/2015 70.00p 70.00p 70.00p 70.00p 0
29/12/2015 80.00p 80.00p 70.00p 70.00p 1000
24/12/2015 70.00p 80.00p 70.00p 80.00p 1000
23/12/2015 70.00p 70.00p 70.00p 70.00p 0
22/12/2015 80.00p 80.00p 70.00p 70.00p 100
21/12/2015 80.00p 80.00p 80.00p 80.00p 0
18/12/2015 80.00p 80.00p 80.00p 80.00p 0
17/12/2015 80.00p 80.00p 80.00p 80.00p 0
16/12/2015 80.00p 80.00p 80.00p 80.00p 0
15/12/2015 80.00p 80.00p 80.00p 80.00p 0
14/12/2015 80.00p 80.00p 80.00p 80.00p 0
11/12/2015 80.00p 80.00p 70.00p 80.00p 1257
10/12/2015 80.00p 80.00p 80.00p 80.00p 0
09/12/2015 80.00p 80.00p 80.00p 80.00p 0
08/12/2015 80.00p 80.00p 80.00p 80.00p 0
07/12/2015 80.00p 80.00p 80.00p 80.00p 0
04/12/2015 80.00p 80.00p 80.00p 80.00p 0
03/12/2015 80.00p 80.00p 80.00p 80.00p 0
02/12/2015 80.00p 80.00p 80.00p 80.00p 0
01/12/2015 80.00p 80.00p 80.00p 80.00p 0
30/11/2015 80.00p 80.00p 80.00p 80.00p 0
27/11/2015 80.00p 80.00p 80.00p 80.00p 1000
26/11/2015 80.00p 80.00p 80.00p 80.00p 0
25/11/2015 80.00p 80.00p 80.00p 80.00p 0
24/11/2015 80.00p 80.00p 80.00p 80.00p 0
23/11/2015 80.00p 80.00p 80.00p 80.00p 0
20/11/2015 90.00p 90.00p 80.00p 80.00p 3500
19/11/2015 90.00p 90.00p 90.00p 90.00p 0
18/11/2015 90.00p 90.00p 90.00p 90.00p 0
17/11/2015 90.00p 90.00p 90.00p 90.00p 0
16/11/2015 100.00p 100.00p 90.00p 90.00p 22
13/11/2015 100.00p 100.00p 100.00p 100.00p 0
12/11/2015 100.00p 100.00p 90.00p 100.00p 293
11/11/2015 100.00p 100.00p 100.00p 100.00p 0
10/11/2015 100.00p 100.00p 100.00p 100.00p 0
09/11/2015 100.00p 100.00p 100.00p 100.00p 0
06/11/2015 100.00p 100.00p 100.00p 100.00p 0
05/11/2015 100.00p 100.00p 100.00p 100.00p 0
04/11/2015 100.00p 100.00p 100.00p 100.00p 0
03/11/2015 100.00p 100.00p 100.00p 100.00p 0
02/11/2015 100.00p 100.00p 100.00p 100.00p 0
30/10/2015 100.00p 100.00p 100.00p 100.00p 0
29/10/2015 100.00p 100.00p 100.00p 100.00p 0
28/10/2015 100.00p 100.00p 100.00p 100.00p 0
27/10/2015 100.00p 100.00p 90.00p 100.00p 21
26/10/2015 100.00p 100.00p 100.00p 100.00p 0
23/10/2015 100.00p 100.00p 100.00p 100.00p 0
22/10/2015 100.00p 100.00p 100.00p 100.00p 0
21/10/2015 100.00p 100.00p 100.00p 100.00p 0
20/10/2015 100.00p 100.00p 100.00p 100.00p 0
19/10/2015 100.00p 100.00p 100.00p 100.00p 0
16/10/2015 100.00p 100.00p 100.00p 100.00p 0
15/10/2015 100.00p 100.00p 100.00p 100.00p 0
14/10/2015 100.00p 100.00p 100.00p 100.00p 0
13/10/2015 100.00p 100.00p 100.00p 100.00p 0
12/10/2015 100.00p 100.00p 100.00p 100.00p 0
09/10/2015 100.00p 100.00p 100.00p 100.00p 0
08/10/2015 100.00p 100.00p 90.00p 100.00p 35
07/10/2015 100.00p 100.00p 100.00p 100.00p 0
06/10/2015 100.00p 100.00p 100.00p 100.00p 0
05/10/2015 100.00p 100.00p 100.00p 100.00p 0
02/10/2015 100.00p 100.00p 100.00p 100.00p 0
01/10/2015 90.00p 100.00p 90.00p 100.00p 1000
30/09/2015 100.00p 110.00p 90.00p 90.00p 1500
29/09/2015 110.00p 110.00p 90.00p 100.00p 70
28/09/2015 120.00p 120.00p 100.00p 110.00p 2458
25/09/2015 110.00p 120.00p 110.00p 120.00p 1867
24/09/2015 110.00p 110.00p 110.00p 110.00p 0
23/09/2015 110.00p 110.00p 110.00p 110.00p 0
22/09/2015 110.00p 111.00p 110.00p 110.00p 10000
21/09/2015 110.00p 110.00p 110.00p 110.00p 0
18/09/2015 110.00p 110.00p 110.00p 110.00p 0
17/09/2015 110.00p 110.00p 110.00p 110.00p 0
16/09/2015 110.00p 110.00p 110.00p 110.00p 0
15/09/2015 110.00p 110.00p 110.00p 110.00p 0
14/09/2015 110.00p 110.00p 110.00p 110.00p 0
11/09/2015 110.00p 110.00p 110.00p 110.00p 0
10/09/2015 110.00p 110.00p 110.00p 110.00p 0
09/09/2015 110.00p 110.00p 110.00p 110.00p 0
08/09/2015 110.00p 110.00p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits