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 |
|---|---|---|---|---|---|
| 09/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 05/07/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 35 |
| 04/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 03/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 02/07/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 1142 |
| 29/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 27/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 26/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 2500 |
| 25/06/2012 | 115.00p | 125.00p | 115.00p | 120.00p | 2500 |
| 22/06/2012 | 120.00p | 120.00p | 110.00p | 115.00p | 504 |
| 21/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 20/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 18/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 15/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 125 |
| 14/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 13/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 12/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 60 |
| 11/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 08/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 265 |
| 07/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 06/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 92 |
| 01/06/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 31/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 70 |
| 30/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 92 |
| 29/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 28/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 52 |
| 25/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 76 |
| 23/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 607 |
| 22/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 26 |
| 21/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 18/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 17/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 489 |
| 16/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 0 |
| 15/05/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 700 |
| 14/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 178 |
| 11/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 10/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 09/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 08/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 04/05/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 500 |
| 03/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 02/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 01/05/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 0 |
| 30/04/2012 | 120.00p | 130.00p | 110.00p | 120.00p | 1590 |
| 27/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 26/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 1020 |
| 25/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 24/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 23/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 40676 |
| 20/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 0 |
| 19/04/2012 | 120.00p | 120.00p | 110.00p | 120.00p | 100 |
| 18/04/2012 | 130.00p | 130.00p | 120.00p | 120.00p | 2026 |
| 17/04/2012 | 140.00p | 140.00p | 130.00p | 130.00p | 1600 |
| 16/04/2012 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 13/04/2012 | 130.00p | 140.00p | 130.00p | 140.00p | 1000 |
| 12/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 11/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 35 |
| 10/04/2012 | 130.00p | 135.00p | 115.00p | 130.00p | 0 |
| 05/04/2012 | 125.00p | 135.00p | 115.00p | 130.00p | 1750 |
| 04/04/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 100 |
| 03/04/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 1093 |
| 02/04/2012 | 130.00p | 135.00p | 115.00p | 130.00p | 0 |
| 30/03/2012 | 130.00p | 135.00p | 115.00p | 130.00p | 0 |
| 29/03/2012 | 125.00p | 135.00p | 115.00p | 130.00p | 0 |
| 28/03/2012 | 120.00p | 135.00p | 115.00p | 125.00p | 2101 |
| 27/03/2012 | 125.00p | 125.00p | 115.00p | 120.00p | 25 |
| 26/03/2012 | 125.00p | 125.00p | 115.00p | 125.00p | 175 |
| 23/03/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 22/03/2012 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 21/03/2012 | 135.00p | 135.00p | 125.00p | 125.00p | 0 |
| 20/03/2012 | 135.00p | 135.00p | 125.00p | 135.00p | 4686 |
| 19/03/2012 | 130.00p | 140.00p | 125.00p | 135.00p | 1245 |
| 16/03/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 15/03/2012 | 130.00p | 135.00p | 125.00p | 130.00p | 0 |
| 14/03/2012 | 135.00p | 135.00p | 125.00p | 130.00p | 63 |
| 13/03/2012 | 135.00p | 145.00p | 125.00p | 135.00p | 0 |
| 12/03/2012 | 140.00p | 145.00p | 125.00p | 135.00p | 1395 |
| 09/03/2012 | 135.00p | 145.00p | 125.00p | 140.00p | 3120 |
| 08/03/2012 | 135.00p | 135.00p | 130.00p | 135.00p | 6296 |
| 07/03/2012 | 130.00p | 140.00p | 120.00p | 135.00p | 4091 |
| 06/03/2012 | 105.00p | 140.00p | 95.00p | 130.00p | 118239 |
| 05/03/2012 | 105.00p | 105.00p | 95.00p | 105.00p | 50 |
| 02/03/2012 | 110.00p | 110.00p | 100.00p | 105.00p | 1000 |
| 01/03/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 29/02/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 28/02/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 100 |
| 27/02/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 24/02/2012 | 105.00p | 115.00p | 105.00p | 110.00p | 374 |
| 23/02/2012 | 105.00p | 110.00p | 100.00p | 105.00p | 0 |
| 22/02/2012 | 105.00p | 110.00p | 100.00p | 105.00p | 0 |
| 21/02/2012 | 110.00p | 110.00p | 100.00p | 105.00p | 111 |
| 20/02/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 35 |
| 17/02/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 16/02/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 15/02/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 14/02/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 13/02/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 10/02/2012 | 120.00p | 120.00p | 110.00p | 110.00p | 161 |
| 09/02/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 08/02/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 07/02/2012 | 120.00p | 125.00p | 115.00p | 120.00p | 0 |
| 06/02/2012 | 115.00p | 125.00p | 115.00p | 120.00p | 27 |
| 03/02/2012 | 110.00p | 118.00p | 110.00p | 115.00p | 2000 |
| 02/02/2012 | 110.00p | 110.00p | 95.00p | 110.00p | 0 |
| 01/02/2012 | 105.00p | 110.00p | 95.00p | 110.00p | 1566 |
| 31/01/2012 | 100.00p | 110.00p | 90.00p | 105.00p | 1739 |
| 30/01/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 0 |
| 27/01/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 0 |
| 26/01/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 95 |
| 25/01/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 87 |
| 24/01/2012 | 100.00p | 105.00p | 90.00p | 100.00p | 0 |
| 23/01/2012 | 100.00p | 105.00p | 90.00p | 100.00p | 0 |
| 20/01/2012 | 100.00p | 105.00p | 90.00p | 100.00p | 1237 |
| 19/01/2012 | 110.00p | 110.00p | 100.00p | 100.00p | 761 |
| 18/01/2012 | 115.00p | 115.00p | 105.00p | 110.00p | 670 |
| 17/01/2012 | 100.00p | 120.00p | 100.00p | 115.00p | 1717 |
| 16/01/2012 | 115.00p | 115.00p | 95.00p | 100.00p | 2052 |
| 13/01/2012 | 115.00p | 115.00p | 105.00p | 115.00p | 35 |
| 12/01/2012 | 115.00p | 115.00p | 105.00p | 115.00p | 0 |
| 11/01/2012 | 111.84p | 111.84p | 102.12p | 111.84p | 159 |
| 10/01/2012 | 111.84p | 111.84p | 102.12p | 111.84p | 58 |
| 09/01/2012 | 106.98p | 111.84p | 97.25p | 111.84p | 838 |
| 06/01/2012 | 106.98p | 116.70p | 97.25p | 106.98p | 0 |
| 05/01/2012 | 116.70p | 116.70p | 97.25p | 106.98p | 1289 |
| 04/01/2012 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 03/01/2012 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 30/12/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 29/12/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 28/12/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 23/12/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 22/12/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 21/12/2011 | 106.98p | 116.70p | 106.98p | 116.70p | 771 |
| 20/12/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 19/12/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 16/12/2011 | 111.84p | 111.84p | 102.12p | 106.98p | 0 |
| 15/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 14/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 36 |
| 13/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 12/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 09/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 08/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 07/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 06/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 05/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 02/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 01/12/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 30/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 29/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 28/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 25/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 24/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 23/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 22/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 0 |
| 21/11/2011 | 111.84p | 111.84p | 102.12p | 111.84p | 202 |
| 18/11/2011 | 111.84p | 116.70p | 106.98p | 111.84p | 0 |
| 17/11/2011 | 111.84p | 116.70p | 106.98p | 111.84p | 0 |
| 16/11/2011 | 111.84p | 116.70p | 106.98p | 111.84p | 0 |
| 15/11/2011 | 116.70p | 116.70p | 106.98p | 111.84p | 82 |
| 14/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 11/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 10/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 09/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 08/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 07/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 04/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 03/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 02/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 01/11/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 31/10/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 28/10/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 27/10/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 26/10/2011 | 116.70p | 116.70p | 102.12p | 116.70p | 0 |
| 25/10/2011 | 106.98p | 116.70p | 102.12p | 116.70p | 0 |
| 24/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 21/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 20/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 19/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 18/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 17/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 14/10/2011 | 106.98p | 111.84p | 102.12p | 106.98p | 0 |
| 13/10/2011 | 111.84p | 111.84p | 102.12p | 106.98p | 257 |
| 12/10/2011 | 111.84p | 116.70p | 106.98p | 111.84p | 0 |
| 11/10/2011 | 116.70p | 116.70p | 106.98p | 111.84p | 0 |
| 10/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 07/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 06/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 05/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 04/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 03/10/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 30/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 29/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 28/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 27/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 26/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 0 |
| 23/09/2011 | 116.70p | 116.70p | 106.98p | 116.70p | 65 |
| 22/09/2011 | 116.70p | 121.57p | 111.84p | 116.70p | 0 |
*Close Price adjusted for both dividends and splits