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 |
|---|---|---|---|---|---|
| 05/02/2014 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 04/02/2014 | 140.00p | 140.00p | 130.00p | 135.00p | 50 |
| 03/02/2014 | 135.00p | 145.00p | 135.00p | 140.00p | 800 |
| 31/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 250 |
| 30/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 29/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 63 |
| 22/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 0 |
| 21/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 0 |
| 20/01/2014 | 135.00p | 145.00p | 130.00p | 135.00p | 1700 |
| 17/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 08/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 07/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 315 |
| 06/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 50 |
| 03/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/01/2014 | 135.00p | 135.00p | 125.00p | 135.00p | 37 |
| 31/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 17/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 12/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 550 |
| 09/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 06/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 05/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 35 |
| 04/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 03/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/12/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 500 |
| 29/11/2013 | 140.00p | 140.00p | 130.00p | 135.00p | 250 |
| 28/11/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 27/11/2013 | 150.00p | 150.00p | 140.00p | 140.00p | 283 |
| 26/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 25/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 22/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 21/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 195 |
| 20/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 19/11/2013 | 150.00p | 150.00p | 140.00p | 150.00p | 125 |
| 18/11/2013 | 140.00p | 150.00p | 130.00p | 150.00p | 5846 |
| 15/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 14/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 13/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 35 |
| 12/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 67 |
| 11/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 38 |
| 08/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 2266 |
| 07/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 50 |
| 06/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 05/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 04/11/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 167 |
| 01/11/2013 | 135.00p | 145.00p | 130.00p | 140.00p | 706 |
| 31/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 1000 |
| 30/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 1000 |
| 29/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 28/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 23/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 2198 |
| 21/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 205 |
| 17/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 120 |
| 16/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 129 |
| 08/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 04/10/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 650 |
| 03/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 02/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 01/10/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 112 |
| 27/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 26/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 25/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 24/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 23/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 20/09/2013 | 135.00p | 155.00p | 135.00p | 135.00p | 0 |
| 19/09/2013 | 145.00p | 155.00p | 135.00p | 135.00p | 1912 |
| 18/09/2013 | 140.00p | 145.00p | 130.00p | 145.00p | 2525 |
| 17/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 16/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 22 |
| 13/09/2013 | 140.00p | 150.00p | 140.00p | 140.00p | 500 |
| 12/09/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 500 |
| 11/09/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 1920 |
| 10/09/2013 | 135.00p | 145.00p | 135.00p | 140.00p | 1157 |
| 09/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 850 |
| 05/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 04/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 100 |
| 03/09/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 850 |
| 02/09/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 30/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 29/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 77 |
| 28/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 27/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 119 |
| 23/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 21/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 20/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 14/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 13/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 12/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 09/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 08/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 07/08/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 8 |
| 06/08/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 8028 |
| 05/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 50 |
| 02/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 0 |
| 01/08/2013 | 130.00p | 140.00p | 120.00p | 130.00p | 602 |
| 31/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 29/07/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 26/07/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 25/07/2013 | 135.00p | 135.00p | 115.00p | 125.00p | 10000 |
| 24/07/2013 | 135.00p | 140.00p | 125.00p | 135.00p | 0 |
| 23/07/2013 | 130.00p | 140.00p | 125.00p | 135.00p | 1021 |
| 22/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 19/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 18/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 326 |
| 17/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/07/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 10/07/2013 | 125.00p | 130.00p | 120.00p | 130.00p | 16000 |
| 09/07/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 1005 |
| 08/07/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 20000 |
| 05/07/2013 | 115.00p | 130.00p | 115.00p | 125.00p | 2477 |
| 04/07/2013 | 125.00p | 125.00p | 115.00p | 115.00p | 2083 |
| 03/07/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 02/07/2013 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 01/07/2013 | 120.00p | 122.00p | 110.00p | 120.00p | 0 |
| 28/06/2013 | 120.00p | 122.00p | 120.00p | 120.00p | 40500 |
| 27/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 151 |
| 20/06/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 2500 |
| 19/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 14/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 11/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 75 |
| 10/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 07/06/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 125 |
| 06/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 05/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 04/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 03/06/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 31/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 30/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 29/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 28/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 24/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 23/05/2013 | 125.00p | 125.00p | 115.00p | 120.00p | 240 |
| 22/05/2013 | 120.00p | 130.00p | 120.00p | 125.00p | 120 |
| 21/05/2013 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 20/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 17/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 16/05/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 15/05/2013 | 125.00p | 125.00p | 115.00p | 120.00p | 240 |
| 14/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 13/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 10/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 09/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 08/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 07/05/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 222 |
| 03/05/2013 | 130.00p | 130.00p | 120.00p | 125.00p | 250 |
| 02/05/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 01/05/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/04/2013 | 135.00p | 135.00p | 125.00p | 130.00p | 2000 |
| 29/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 26/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 25/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 24/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits