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
18/02/2010 89.96p 99.69p 89.96p 99.69p 514
17/02/2010 99.69p 99.69p 89.96p 89.96p 0
16/02/2010 109.41p 109.41p 97.25p 99.69p 26
15/02/2010 114.27p 114.27p 109.41p 109.41p 0
12/02/2010 114.27p 114.27p 114.27p 114.27p 0
11/02/2010 114.27p 114.27p 114.27p 114.27p 0
10/02/2010 114.27p 114.27p 114.27p 114.27p 0
09/02/2010 119.14p 119.14p 114.27p 114.27p 0
08/02/2010 119.14p 119.14p 119.14p 119.14p 0
05/02/2010 119.14p 119.14p 119.14p 119.14p 0
04/02/2010 119.14p 119.14p 119.14p 119.14p 0
03/02/2010 119.14p 119.14p 119.14p 119.14p 0
02/02/2010 119.14p 119.14p 119.14p 119.14p 0
01/02/2010 119.14p 119.14p 111.84p 119.14p 123
29/01/2010 124.00p 124.00p 119.14p 119.14p 0
28/01/2010 128.86p 128.86p 124.00p 124.00p 0
27/01/2010 128.86p 128.86p 128.86p 128.86p 0
26/01/2010 119.14p 128.86p 119.14p 128.86p 0
25/01/2010 109.41p 119.14p 109.41p 119.14p 0
22/01/2010 89.96p 109.41p 89.96p 109.41p 0
21/01/2010 89.96p 89.96p 89.96p 89.96p 0
20/01/2010 89.96p 89.96p 89.96p 89.96p 0
19/01/2010 89.96p 89.96p 89.96p 89.96p 0
18/01/2010 89.96p 89.96p 89.96p 89.96p 0
15/01/2010 89.96p 89.96p 89.96p 89.96p 0
14/01/2010 89.96p 89.96p 89.96p 89.96p 0
13/01/2010 89.96p 89.96p 89.96p 89.96p 0
12/01/2010 89.96p 89.96p 89.96p 89.96p 0
11/01/2010 89.96p 89.96p 89.96p 89.96p 0
08/01/2010 89.96p 89.96p 89.96p 89.96p 0
07/01/2010 89.96p 89.96p 89.96p 89.96p 0
06/01/2010 89.96p 89.96p 89.96p 89.96p 0
05/01/2010 89.96p 89.96p 89.96p 89.96p 0
04/01/2010 89.96p 89.96p 89.96p 89.96p 0
31/12/2009 89.96p 89.96p 89.96p 89.96p 0
30/12/2009 89.96p 89.96p 89.96p 89.96p 0
29/12/2009 89.96p 89.96p 89.96p 89.96p 0
24/12/2009 89.96p 89.96p 89.96p 89.96p 0
23/12/2009 89.96p 89.96p 89.96p 89.96p 0
22/12/2009 89.96p 89.96p 89.96p 89.96p 0
21/12/2009 89.96p 89.96p 89.96p 89.96p 0
18/12/2009 94.82p 94.82p 87.53p 89.96p 1028
17/12/2009 94.82p 102.12p 94.82p 94.82p 4936
16/12/2009 104.55p 104.55p 92.39p 94.82p 514
15/12/2009 104.55p 104.55p 104.55p 104.55p 0
14/12/2009 104.55p 104.55p 104.55p 104.55p 0
11/12/2009 104.55p 104.55p 104.55p 104.55p 0
10/12/2009 104.55p 104.55p 104.55p 104.55p 0
09/12/2009 104.55p 104.55p 104.55p 104.55p 0
08/12/2009 104.55p 104.55p 104.55p 104.55p 0
07/12/2009 104.55p 104.55p 104.55p 104.55p 0
04/12/2009 104.55p 104.55p 104.55p 104.55p 0
03/12/2009 104.55p 104.55p 104.55p 104.55p 0
02/12/2009 104.55p 104.55p 97.25p 104.55p 123
01/12/2009 104.55p 104.55p 104.55p 104.55p 0
30/11/2009 104.55p 104.55p 98.23p 104.55p 4936
27/11/2009 104.55p 104.55p 98.23p 104.55p 4936
26/11/2009 104.55p 104.55p 104.55p 104.55p 0
25/11/2009 104.55p 104.55p 104.55p 104.55p 0
24/11/2009 104.55p 104.55p 97.25p 104.55p 129
23/11/2009 104.55p 104.55p 104.55p 104.55p 0
20/11/2009 104.55p 104.55p 104.55p 104.55p 0
19/11/2009 104.55p 104.55p 104.55p 104.55p 0
18/11/2009 104.55p 104.55p 104.55p 104.55p 0
17/11/2009 109.41p 109.41p 104.55p 104.55p 0
16/11/2009 109.41p 109.41p 109.41p 109.41p 0
13/11/2009 109.41p 109.41p 109.41p 109.41p 0
12/11/2009 109.41p 109.41p 109.41p 109.41p 0
11/11/2009 109.41p 109.41p 109.41p 109.41p 0
10/11/2009 109.41p 109.41p 109.41p 109.41p 0
09/11/2009 109.41p 109.41p 109.41p 109.41p 0
06/11/2009 104.55p 109.41p 104.55p 109.41p 0
05/11/2009 104.55p 104.55p 104.55p 104.55p 0
04/11/2009 104.55p 104.55p 104.55p 104.55p 0
03/11/2009 109.41p 109.41p 104.55p 104.55p 0
02/11/2009 94.82p 106.98p 106.98p 104.55p 514
30/10/2009 94.82p 94.82p 94.82p 94.82p 0
29/10/2009 94.82p 94.82p 94.82p 94.82p 0
28/10/2009 94.82p 94.82p 94.82p 94.82p 0
27/10/2009 94.82p 94.82p 94.82p 94.82p 0
26/10/2009 94.82p 94.82p 94.82p 94.82p 0
23/10/2009 94.82p 94.82p 94.82p 94.82p 0
22/10/2009 94.82p 94.82p 94.82p 94.82p 0
21/10/2009 94.82p 94.82p 94.82p 94.82p 0
20/10/2009 94.82p 94.82p 94.82p 94.82p 0
19/10/2009 94.82p 94.82p 94.82p 94.82p 0
16/10/2009 94.82p 94.82p 94.82p 94.82p 0
15/10/2009 94.82p 94.82p 94.82p 94.82p 0
14/10/2009 94.82p 94.82p 94.82p 94.82p 0
13/10/2009 94.82p 94.82p 94.82p 94.82p 0
12/10/2009 94.82p 94.82p 94.82p 94.82p 0
09/10/2009 94.82p 94.82p 94.82p 94.82p 0
08/10/2009 94.82p 94.82p 94.82p 94.82p 0
07/10/2009 85.10p 94.82p 85.10p 94.82p 0
06/10/2009 85.10p 85.10p 85.10p 85.10p 0
05/10/2009 85.10p 85.10p 85.10p 85.10p 0
02/10/2009 94.82p 87.53p 77.80p 85.10p 545
01/10/2009 94.82p 94.82p 94.82p 94.82p 0
30/09/2009 94.82p 94.82p 94.82p 94.82p 0
29/09/2009 94.82p 94.82p 94.82p 94.82p 0
28/09/2009 94.82p 94.82p 94.82p 94.82p 0
25/09/2009 94.82p 94.82p 94.82p 94.82p 0
24/09/2009 94.82p 94.82p 94.82p 94.82p 0
23/09/2009 94.82p 94.82p 94.82p 94.82p 0
22/09/2009 94.82p 94.82p 87.53p 94.82p 77
21/09/2009 94.82p 94.82p 94.82p 94.82p 0

*Close Price adjusted for both dividends and splits