Associated British Engineering (ASBE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Associated British Engineering

Date Open High Low Close* Volume
21/09/2011 116.70p 121.57p 111.84p 116.70p 0
20/09/2011 116.70p 121.57p 111.84p 116.70p 0
19/09/2011 116.70p 121.57p 111.84p 116.70p 0
16/09/2011 121.57p 121.57p 111.84p 116.70p 830
15/09/2011 121.57p 121.57p 121.57p 121.57p 0
14/09/2011 121.57p 141.02p 121.57p 121.57p 708
13/09/2011 121.57p 141.02p 121.57p 121.57p 708
12/09/2011 121.57p 141.02p 121.57p 121.57p 708
09/09/2011 126.43p 126.43p 106.98p 126.43p 0
08/09/2011 106.98p 126.43p 106.98p 126.43p 40349
07/09/2011 106.98p 111.84p 106.98p 106.98p 0
06/09/2011 106.98p 111.84p 106.98p 106.98p 0
05/09/2011 106.98p 111.84p 106.98p 106.98p 0
02/09/2011 106.98p 111.84p 106.98p 106.98p 0
01/09/2011 106.98p 111.84p 106.98p 106.98p 0
31/08/2011 106.98p 111.84p 106.98p 106.98p 0
30/08/2011 106.98p 111.84p 106.98p 106.98p 0
26/08/2011 106.98p 111.84p 106.98p 106.98p 0
25/08/2011 106.98p 111.84p 106.98p 106.98p 0
24/08/2011 106.98p 111.84p 106.98p 106.98p 0
23/08/2011 106.98p 111.84p 106.98p 106.98p 0
22/08/2011 106.98p 111.84p 106.98p 106.98p 0
19/08/2011 106.98p 111.84p 106.98p 106.98p 0
18/08/2011 106.98p 111.84p 106.98p 106.98p 0
17/08/2011 106.98p 111.84p 106.98p 106.98p 0
16/08/2011 111.84p 111.84p 106.98p 106.98p 0
15/08/2011 111.84p 111.84p 111.84p 111.84p 0
12/08/2011 111.84p 111.84p 111.84p 111.84p 0
11/08/2011 111.84p 111.84p 111.84p 111.84p 0
10/08/2011 111.84p 111.84p 111.84p 111.84p 0
09/08/2011 111.84p 111.84p 111.84p 111.84p 0
08/08/2011 106.98p 116.70p 106.98p 111.84p 0
05/08/2011 121.57p 121.57p 116.70p 116.70p 0
04/08/2011 121.57p 121.57p 121.57p 121.57p 0
03/08/2011 116.70p 121.57p 116.70p 121.57p 0
02/08/2011 121.57p 121.57p 121.57p 121.57p 0
01/08/2011 121.57p 121.57p 121.57p 121.57p 0
29/07/2011 111.84p 121.57p 111.84p 121.57p 0
28/07/2011 116.70p 121.57p 111.84p 111.84p 0
27/07/2011 116.70p 121.57p 111.84p 116.70p 0
26/07/2011 121.57p 121.57p 111.84p 116.70p 0
25/07/2011 121.57p 121.57p 111.84p 121.57p 0
22/07/2011 121.57p 121.57p 111.84p 121.57p 514
21/07/2011 121.57p 121.57p 111.84p 121.57p 0
20/07/2011 121.57p 121.57p 111.84p 121.57p 51
19/07/2011 116.70p 121.57p 111.84p 121.57p 0
18/07/2011 116.70p 121.57p 116.70p 116.70p 0
15/07/2011 121.57p 121.57p 116.70p 116.70p 0
14/07/2011 121.57p 121.57p 121.57p 121.57p 0
13/07/2011 121.57p 121.57p 121.57p 121.57p 0
12/07/2011 121.57p 121.57p 121.57p 121.57p 0
11/07/2011 121.57p 121.57p 121.57p 121.57p 0
08/07/2011 121.57p 121.57p 121.57p 121.57p 0
07/07/2011 121.57p 126.43p 116.70p 121.57p 0
06/07/2011 126.43p 126.43p 116.70p 121.57p 129
05/07/2011 131.29p 131.29p 122.54p 126.43p 130
04/07/2011 131.29p 131.29p 121.57p 131.29p 0
01/07/2011 131.29p 131.29p 121.57p 131.29p 0
30/06/2011 126.43p 131.29p 121.57p 131.29p 0
29/06/2011 126.43p 126.43p 121.57p 126.43p 0
28/06/2011 126.43p 126.43p 121.57p 126.43p 0
27/06/2011 126.43p 126.43p 121.57p 126.43p 0
24/06/2011 126.43p 126.43p 126.43p 126.43p 0
23/06/2011 126.43p 126.43p 126.43p 126.43p 0
22/06/2011 126.43p 126.43p 126.43p 126.43p 0
21/06/2011 126.43p 126.43p 126.43p 126.43p 0
20/06/2011 126.43p 126.43p 126.43p 126.43p 0
17/06/2011 126.43p 126.43p 126.43p 126.43p 0
16/06/2011 126.43p 126.43p 126.43p 126.43p 0
15/06/2011 126.43p 126.43p 126.43p 126.43p 0
14/06/2011 126.43p 126.43p 126.43p 126.43p 0
13/06/2011 126.43p 126.43p 126.43p 126.43p 0
10/06/2011 126.43p 126.43p 121.57p 126.43p 0
09/06/2011 126.43p 126.43p 121.57p 126.43p 0
08/06/2011 126.43p 126.43p 121.57p 126.43p 0
07/06/2011 126.43p 126.43p 121.57p 126.43p 0
06/06/2011 121.57p 126.43p 121.57p 126.43p 0
03/06/2011 121.57p 121.57p 121.57p 121.57p 0
02/06/2011 121.57p 121.57p 121.57p 121.57p 0
01/06/2011 121.57p 121.57p 121.57p 121.57p 0
31/05/2011 121.57p 121.57p 121.57p 121.57p 0
27/05/2011 121.57p 121.57p 121.57p 121.57p 0
26/05/2011 121.57p 121.57p 121.57p 121.57p 0
25/05/2011 121.57p 121.57p 121.57p 121.57p 0
24/05/2011 121.57p 121.57p 121.57p 121.57p 0
23/05/2011 121.57p 121.57p 121.57p 121.57p 0
20/05/2011 121.57p 121.57p 121.57p 121.57p 0
19/05/2011 121.57p 121.57p 116.70p 121.57p 0
18/05/2011 121.57p 121.57p 116.70p 121.57p 0
17/05/2011 116.70p 121.57p 116.70p 121.57p 514
16/05/2011 116.70p 116.70p 116.70p 116.70p 0
13/05/2011 116.70p 116.70p 116.70p 116.70p 0
12/05/2011 116.70p 121.57p 111.84p 116.70p 0
11/05/2011 116.70p 121.57p 111.84p 116.70p 0
10/05/2011 121.57p 121.57p 111.84p 116.70p 0
09/05/2011 111.84p 121.57p 111.84p 121.57p 514
06/05/2011 111.84p 121.57p 111.84p 111.84p 0
05/05/2011 116.70p 121.57p 111.84p 111.84p 0
04/05/2011 116.70p 121.57p 111.84p 116.70p 0
03/05/2011 121.57p 121.57p 111.84p 116.70p 129
28/04/2011 121.57p 121.57p 116.70p 121.57p 0
27/04/2011 121.57p 121.57p 116.70p 121.57p 0
26/04/2011 121.57p 121.57p 116.70p 121.57p 0
21/04/2011 116.70p 121.57p 116.70p 121.57p 514
20/04/2011 116.70p 121.57p 111.84p 116.70p 0
19/04/2011 121.57p 121.57p 111.84p 116.70p 313
18/04/2011 121.57p 126.43p 116.70p 121.57p 0
15/04/2011 121.57p 126.43p 116.70p 121.57p 0
14/04/2011 121.57p 126.43p 116.70p 121.57p 0
13/04/2011 126.43p 126.43p 116.70p 126.43p 0
12/04/2011 126.43p 126.43p 116.70p 126.43p 0
11/04/2011 126.43p 126.43p 116.70p 126.43p 0
08/04/2011 126.43p 126.43p 116.70p 126.43p 0
07/04/2011 126.43p 126.43p 116.70p 126.43p 0
06/04/2011 126.43p 126.43p 116.70p 126.43p 0
05/04/2011 126.43p 126.43p 116.70p 126.43p 0
04/04/2011 126.43p 126.43p 116.70p 126.43p 0
01/04/2011 121.57p 126.43p 116.70p 126.43p 144
31/03/2011 121.57p 121.57p 111.84p 121.57p 0
30/03/2011 121.57p 121.57p 111.84p 121.57p 0
29/03/2011 121.57p 121.57p 111.84p 121.57p 0
28/03/2011 121.57p 121.57p 111.84p 121.57p 0
25/03/2011 121.57p 121.57p 111.84p 121.57p 103
24/03/2011 121.57p 121.57p 111.84p 121.57p 0
23/03/2011 121.57p 121.57p 111.84p 121.57p 65
22/03/2011 121.57p 121.57p 121.57p 121.57p 0
21/03/2011 121.57p 121.57p 121.57p 121.57p 0
18/03/2011 121.57p 121.57p 121.57p 121.57p 0
17/03/2011 121.57p 121.57p 121.57p 121.57p 0
16/03/2011 121.57p 121.57p 121.57p 121.57p 0
15/03/2011 116.70p 131.29p 111.84p 121.57p 0
14/03/2011 126.43p 131.29p 121.57p 121.57p 0
11/03/2011 126.43p 131.29p 126.43p 126.43p 0
10/03/2011 126.43p 131.29p 126.43p 126.43p 0
09/03/2011 126.43p 131.29p 126.43p 126.43p 0
08/03/2011 126.43p 131.29p 126.43p 126.43p 0
07/03/2011 126.43p 131.29p 126.43p 126.43p 0
04/03/2011 126.43p 131.29p 126.43p 126.43p 0
03/03/2011 126.43p 131.29p 126.43p 126.43p 0
02/03/2011 126.43p 131.29p 126.43p 126.43p 0
01/03/2011 126.43p 131.29p 126.43p 126.43p 0
28/02/2011 126.43p 131.29p 126.43p 126.43p 0
25/02/2011 126.43p 131.29p 126.43p 126.43p 0
24/02/2011 126.43p 131.29p 126.43p 126.43p 0
23/02/2011 131.29p 131.29p 126.43p 126.43p 0
22/02/2011 131.29p 131.29p 131.29p 131.29p 0
21/02/2011 126.43p 131.29p 131.29p 131.29p 0
18/02/2011 126.43p 126.43p 126.43p 126.43p 0
17/02/2011 126.43p 131.29p 121.57p 126.43p 0
16/02/2011 126.43p 131.29p 121.57p 126.43p 0
15/02/2011 126.43p 131.29p 121.57p 126.43p 0
14/02/2011 131.29p 131.29p 121.57p 126.43p 0
11/02/2011 131.29p 131.29p 121.57p 131.29p 0
10/02/2011 131.29p 131.29p 121.57p 131.29p 0
09/02/2011 131.29p 131.29p 121.57p 131.29p 0
08/02/2011 121.57p 131.29p 121.57p 131.29p 103
07/02/2011 131.29p 136.16p 126.43p 131.29p 0
04/02/2011 131.29p 136.16p 126.43p 131.29p 0
03/02/2011 131.29p 136.16p 126.43p 131.29p 0
02/02/2011 131.29p 136.16p 126.43p 131.29p 0
01/02/2011 126.43p 136.16p 126.43p 131.29p 514
31/01/2011 131.29p 131.29p 126.43p 126.43p 0
28/01/2011 131.29p 131.29p 131.29p 131.29p 0
27/01/2011 126.43p 131.29p 126.43p 131.29p 0
26/01/2011 126.43p 126.43p 126.43p 126.43p 0
25/01/2011 126.43p 126.43p 126.43p 126.43p 0
24/01/2011 126.43p 126.43p 126.43p 126.43p 0
21/01/2011 126.43p 126.43p 126.43p 126.43p 0
20/01/2011 126.43p 126.43p 126.43p 126.43p 0
19/01/2011 141.02p 141.02p 126.43p 126.43p 0
18/01/2011 141.02p 141.02p 141.02p 141.02p 0
17/01/2011 0.00p 141.02p 141.02p 141.02p 0
14/01/2011 0.00p 141.02p 141.02p 141.02p 0
13/01/2011 141.02p 150.74p 141.02p 141.02p 0
12/01/2011 145.88p 150.74p 145.88p 145.88p 0
11/01/2011 145.88p 150.74p 145.88p 145.88p 0
10/01/2011 145.88p 150.74p 145.88p 145.88p 0
07/01/2011 145.88p 145.88p 145.88p 145.88p 0
06/01/2011 150.74p 150.74p 145.88p 145.88p 0
05/01/2011 155.61p 155.61p 150.74p 150.74p 0
04/01/2011 136.16p 155.61p 136.16p 155.61p 0
31/12/2010 136.16p 136.16p 136.16p 136.16p 0
30/12/2010 136.16p 136.16p 136.16p 136.16p 0
29/12/2010 136.16p 136.16p 136.16p 136.16p 0
24/12/2010 131.29p 136.16p 131.29p 136.16p 0
23/12/2010 131.29p 141.02p 131.29p 131.29p 0
22/12/2010 126.43p 131.29p 126.43p 131.29p 0
21/12/2010 126.43p 126.43p 126.43p 126.43p 0
20/12/2010 126.43p 126.43p 126.43p 126.43p 0
17/12/2010 126.43p 126.43p 126.43p 126.43p 0
16/12/2010 136.16p 136.16p 126.43p 126.43p 0
15/12/2010 126.43p 145.88p 126.43p 136.16p 2787
14/12/2010 126.43p 126.43p 126.43p 126.43p 0
13/12/2010 131.29p 131.29p 126.43p 126.43p 0
10/12/2010 131.29p 131.29p 131.29p 131.29p 0
09/12/2010 131.29p 131.29p 131.29p 131.29p 0
08/12/2010 131.29p 131.29p 131.29p 131.29p 0
07/12/2010 131.29p 131.29p 131.29p 131.29p 0
06/12/2010 131.29p 131.29p 131.29p 131.29p 0
03/12/2010 136.16p 136.16p 131.29p 131.29p 0

*Close Price adjusted for both dividends and splits