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 |
|---|---|---|---|---|---|
| 19/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/11/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/11/2014 | 130.00p | 130.00p | 110.00p | 110.00p | 0 |
| 12/11/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/11/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 330 |
| 07/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/11/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/10/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 30 |
| 30/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/10/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 15/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/10/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 5 |
| 03/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/10/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 355 |
| 01/10/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/09/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 187 |
| 29/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/09/2014 | 135.00p | 145.00p | 120.00p | 135.00p | 1236 |
| 25/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/09/2014 | 130.00p | 135.00p | 130.00p | 130.00p | 500 |
| 18/09/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 84 |
| 17/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 1166 |
| 09/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/09/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 5 |
| 29/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 141 |
| 26/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 20 |
| 22/08/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 20 |
| 21/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/08/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/08/2014 | 130.00p | 140.00p | 130.00p | 135.00p | 1000 |
| 07/08/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 05/08/2014 | 120.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 04/08/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 01/08/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 31/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 30/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 29/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 15 |
| 22/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 16/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 15/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 14/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/07/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 20 |
| 10/07/2014 | 130.00p | 130.00p | 120.00p | 120.00p | 0 |
| 09/07/2014 | 120.00p | 130.00p | 120.00p | 130.00p | 3807 |
| 08/07/2014 | 115.00p | 125.00p | 115.00p | 120.00p | 500 |
| 07/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 04/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 03/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 02/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 01/07/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 30/06/2014 | 125.00p | 135.00p | 125.00p | 125.00p | 508 |
| 27/06/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 26/06/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 25/06/2014 | 130.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 24/06/2014 | 130.00p | 135.00p | 120.00p | 130.00p | 0 |
| 23/06/2014 | 125.00p | 135.00p | 120.00p | 130.00p | 1026 |
| 20/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 19/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 18/06/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 182 |
| 17/06/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 16/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 37 |
| 10/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 09/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 04/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 03/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 02/06/2014 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 30/05/2014 | 130.00p | 130.00p | 110.00p | 120.00p | 50 |
| 29/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 28/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 27/05/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 23/05/2014 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 22/05/2014 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 21/05/2014 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 20/05/2014 | 130.00p | 130.00p | 120.00p | 120.00p | 28 |
| 19/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 14/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 13/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 09/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 10 |
| 07/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/05/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 40 |
| 02/05/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 01/05/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 30/04/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 10 |
| 29/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 28/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 175 |
| 25/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 24/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 23/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 20 |
| 22/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 22 |
| 17/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 16/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 15/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 14/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 11/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 10/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 09/04/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 70 |
| 08/04/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 19765 |
| 07/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 42 |
| 04/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 139 |
| 03/04/2014 | 130.00p | 140.00p | 130.00p | 130.00p | 100 |
| 02/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 500 |
| 01/04/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 31/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 28/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 27/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 63 |
| 26/03/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 210 |
| 25/03/2014 | 125.00p | 135.00p | 115.00p | 130.00p | 815 |
| 24/03/2014 | 125.00p | 125.00p | 115.00p | 125.00p | 126 |
| 21/03/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 20/03/2014 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 19/03/2014 | 130.00p | 130.00p | 120.00p | 125.00p | 757 |
| 18/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 17/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 14/03/2014 | 130.00p | 140.00p | 120.00p | 130.00p | 725 |
| 13/03/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 12/03/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 675 |
| 11/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 111 |
| 10/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/03/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 107 |
| 05/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 04/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 177 |
| 03/03/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 26/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 21/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 38 |
| 19/02/2014 | 135.00p | 145.00p | 135.00p | 135.00p | 269 |
| 18/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 35 |
| 17/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/02/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 109 |
| 12/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 11/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 10/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 07/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 06/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits