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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Associated British Engineering (ASBE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2015 | 110.00p | 110.00p | 100.00p | 110.00p | 201 |
| 04/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/08/2015 | 110.00p | 120.00p | 110.00p | 110.00p | 100 |
| 20/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2015 | 110.00p | 120.00p | 100.00p | 110.00p | 1036 |
| 18/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/08/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 06/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/08/2015 | 120.00p | 120.00p | 100.00p | 120.00p | 4500 |
| 03/08/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 17 |
| 24/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 31 |
| 23/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 89 |
| 15/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/07/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 101 |
| 13/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/07/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/07/2015 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 06/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 9992 |
| 01/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/06/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 25375 |
| 16/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/06/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 11/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/06/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 114 |
| 02/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/06/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/05/2015 | 120.00p | 130.00p | 120.00p | 120.00p | 1 |
| 26/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 15/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 78 |
| 12/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 07/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/05/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/05/2015 | 120.00p | 130.00p | 120.00p | 120.00p | 173 |
| 01/05/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 171 |
| 30/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 13/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 59 |
| 10/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 600 |
| 08/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/04/2015 | 120.00p | 130.00p | 100.00p | 120.00p | 6815 |
| 02/04/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/04/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 50 |
| 31/03/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 30/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/03/2015 | 110.00p | 120.00p | 110.00p | 120.00p | 827 |
| 26/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/03/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/03/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 16/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/03/2015 | 120.00p | 120.00p | 115.00p | 120.00p | 8500 |
| 09/03/2015 | 120.00p | 120.00p | 111.00p | 120.00p | 8478 |
| 06/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/03/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 109 |
| 02/03/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/02/2015 | 120.00p | 120.00p | 115.00p | 120.00p | 19000 |
| 25/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/02/2015 | 100.00p | 130.00p | 100.00p | 120.00p | 1109 |
| 23/02/2015 | 110.00p | 110.00p | 100.00p | 100.00p | 489 |
| 20/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/02/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/02/2015 | 120.00p | 120.00p | 110.00p | 110.00p | 0 |
| 16/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 190 |
| 13/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 250 |
| 03/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 180 |
| 28/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 250 |
| 19/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/12/2014 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 22/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/12/2014 | 120.00p | 120.00p | 110.00p | 110.00p | 633 |
| 17/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/12/2014 | 120.00p | 130.00p | 120.00p | 120.00p | 525 |
| 11/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/12/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 5 |
| 03/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/12/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/11/2014 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 27/11/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/11/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 25/11/2014 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 24/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/11/2014 | 110.00p | 110.00p | 100.00p | 110.00p | 125 |
| 20/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits