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 |
|---|---|---|---|---|---|
| 23/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 22/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 19/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 17/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 16/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 15/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 12/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 11/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 10/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 09/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 25 |
| 08/04/2013 | 140.00p | 140.00p | 130.00p | 135.00p | 756 |
| 05/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 04/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 03/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 02/04/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 28/03/2013 | 140.00p | 145.00p | 130.00p | 140.00p | 0 |
| 27/03/2013 | 135.00p | 145.00p | 130.00p | 140.00p | 1050 |
| 26/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 25/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 22/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 21/03/2013 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 20/03/2013 | 130.00p | 140.00p | 130.00p | 135.00p | 500 |
| 19/03/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 100 |
| 18/03/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 35 |
| 15/03/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 1642 |
| 14/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 13/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 56 |
| 07/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/03/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 70 |
| 05/03/2013 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 04/03/2013 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 01/03/2013 | 125.00p | 130.00p | 125.00p | 130.00p | 1000 |
| 28/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 27/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 26/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 25/02/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 3050 |
| 22/02/2013 | 130.00p | 130.00p | 115.00p | 125.00p | 200 |
| 21/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 20/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 19/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 18/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 47 |
| 15/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 140 |
| 14/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 13/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 12/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 110 |
| 11/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 08/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 07/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 05/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 04/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 01/02/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 121 |
| 31/01/2013 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 30/01/2013 | 140.00p | 140.00p | 130.00p | 130.00p | 2000 |
| 29/01/2013 | 130.00p | 140.00p | 130.00p | 140.00p | 614 |
| 28/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 25/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 24/01/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 500 |
| 23/01/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 22/01/2013 | 125.00p | 125.00p | 115.00p | 125.00p | 100 |
| 21/01/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 18/01/2013 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 17/01/2013 | 130.00p | 130.00p | 120.00p | 125.00p | 250 |
| 16/01/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 315 |
| 15/01/2013 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 14/01/2013 | 120.00p | 130.00p | 120.00p | 130.00p | 1078 |
| 11/01/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 10/01/2013 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 09/01/2013 | 115.00p | 125.00p | 115.00p | 125.00p | 16300 |
| 08/01/2013 | 115.00p | 115.00p | 105.00p | 115.00p | 9 |
| 07/01/2013 | 115.00p | 125.00p | 105.00p | 115.00p | 20047 |
| 04/01/2013 | 130.00p | 135.00p | 115.00p | 115.00p | 0 |
| 03/01/2013 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 02/01/2013 | 125.00p | 135.00p | 125.00p | 130.00p | 1000 |
| 31/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 28/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 27/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 24/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 21/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 20/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 19/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 18/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 17/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 14/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 13/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 12/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 11/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 10/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 07/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 06/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 05/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 04/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 03/12/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 30/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 29/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 53 |
| 28/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 311 |
| 27/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 26/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 140 |
| 23/11/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 239 |
| 22/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 21/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 20/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 19/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 16/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 15/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 14/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 13/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 12/11/2012 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
| 09/11/2012 | 120.00p | 130.00p | 115.00p | 125.00p | 1067 |
| 08/11/2012 | 120.00p | 124.00p | 120.00p | 120.00p | 76000 |
| 07/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/11/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 174 |
| 02/11/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 4000 |
| 01/11/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 0 |
| 31/10/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 0 |
| 30/10/2012 | 120.00p | 120.00p | 112.00p | 120.00p | 5000 |
| 29/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 22/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 19/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 24 |
| 16/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 15/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 5008 |
| 11/10/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/10/2012 | 120.00p | 120.00p | 120.00p | 120.00p | 315 |
| 09/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 3000 |
| 08/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 0 |
| 05/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 0 |
| 04/10/2012 | 120.00p | 125.00p | 110.00p | 120.00p | 1631 |
| 03/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 02/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 01/10/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 63 |
| 28/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 27/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 25/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 21/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 20/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 525 |
| 18/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 17/09/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 56 |
| 14/09/2012 | 110.00p | 120.00p | 110.00p | 120.00p | 500 |
| 13/09/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 478 |
| 12/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 31 |
| 10/09/2012 | 135.00p | 135.00p | 125.00p | 130.00p | 633 |
| 07/09/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 06/09/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 129 |
| 05/09/2012 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 04/09/2012 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 03/09/2012 | 130.00p | 140.00p | 130.00p | 135.00p | 500 |
| 31/08/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 30/08/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 29/08/2012 | 125.00p | 135.00p | 125.00p | 130.00p | 1024 |
| 28/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 200 |
| 24/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 23/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 22/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 21/08/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 20/08/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 144 |
| 17/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 16/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 15/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 105 |
| 14/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 13/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 10/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 10000 |
| 09/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 08/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 750 |
| 07/08/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 3750 |
| 06/08/2012 | 125.00p | 135.00p | 120.00p | 130.00p | 3000 |
| 03/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 02/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 01/08/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 0 |
| 31/07/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 51 |
| 30/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 27/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 26/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 25/07/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 100 |
| 24/07/2012 | 125.00p | 130.00p | 120.00p | 125.00p | 0 |
| 23/07/2012 | 120.00p | 130.00p | 120.00p | 125.00p | 1000 |
| 20/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 25 |
| 18/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 17/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 16/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 13/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 12/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 11/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 10/07/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 500 |
*Close Price adjusted for both dividends and splits