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
02/11/2018 20.00p 20.00p 20.00p 20.00p 0
01/11/2018 20.00p 20.00p 20.00p 20.00p 0
31/10/2018 20.00p 20.00p 20.00p 20.00p 0
30/10/2018 20.00p 20.00p 20.00p 20.00p 0
29/10/2018 20.00p 20.00p 20.00p 20.00p 0
26/10/2018 20.00p 25.00p 10.00p 20.00p 2990
25/10/2018 20.00p 20.00p 20.00p 20.00p 0
24/10/2018 20.00p 20.00p 20.00p 20.00p 0
23/10/2018 20.00p 20.00p 20.00p 20.00p 0
22/10/2018 20.00p 20.00p 20.00p 20.00p 0
19/10/2018 20.00p 20.00p 20.00p 20.00p 0
18/10/2018 30.00p 30.00p 20.00p 20.00p 297
17/10/2018 30.00p 30.00p 30.00p 30.00p 0
16/10/2018 30.00p 30.00p 20.00p 30.00p 202
15/10/2018 30.00p 30.00p 30.00p 30.00p 0
12/10/2018 30.00p 30.00p 30.00p 30.00p 0
11/10/2018 30.00p 30.00p 20.00p 30.00p 50
10/10/2018 40.00p 40.00p 40.00p 40.00p 0
09/10/2018 30.00p 40.00p 30.00p 40.00p 750
08/10/2018 30.00p 30.00p 30.00p 30.00p 0
05/10/2018 30.00p 30.00p 30.00p 30.00p 0
04/10/2018 40.00p 40.00p 20.00p 30.00p 168
03/10/2018 40.00p 40.00p 40.00p 40.00p 0
02/10/2018 40.00p 40.00p 30.00p 40.00p 70
01/10/2018 40.00p 40.00p 40.00p 40.00p 0
28/09/2018 40.00p 40.00p 40.00p 40.00p 0
27/09/2018 40.00p 40.00p 40.00p 40.00p 0
26/09/2018 40.00p 40.00p 30.00p 40.00p 164
25/09/2018 40.00p 40.00p 40.00p 40.00p 0
24/09/2018 40.00p 40.00p 40.00p 40.00p 0
21/09/2018 40.00p 40.00p 30.00p 40.00p 312
20/09/2018 40.00p 40.00p 40.00p 40.00p 0
19/09/2018 40.00p 40.00p 40.00p 40.00p 0
18/09/2018 40.00p 40.00p 30.00p 40.00p 30
17/09/2018 40.00p 40.00p 40.00p 40.00p 0
14/09/2018 40.00p 40.00p 40.00p 40.00p 0
13/09/2018 40.00p 40.00p 40.00p 40.00p 0
12/09/2018 40.00p 40.00p 40.00p 40.00p 0
11/09/2018 40.00p 40.00p 40.00p 40.00p 0
10/09/2018 40.00p 40.00p 40.00p 40.00p 0
07/09/2018 40.00p 40.00p 30.00p 40.00p 300
06/09/2018 40.00p 40.00p 40.00p 40.00p 0
05/09/2018 40.00p 50.00p 40.00p 40.00p 175
04/09/2018 40.00p 40.00p 40.00p 40.00p 0
03/09/2018 40.00p 40.00p 40.00p 40.00p 0
31/08/2018 40.00p 40.00p 40.00p 40.00p 0
30/08/2018 40.00p 40.00p 40.00p 40.00p 0
29/08/2018 40.00p 40.00p 40.00p 40.00p 0
28/08/2018 40.00p 40.00p 40.00p 40.00p 0
24/08/2018 40.00p 40.00p 40.00p 40.00p 0
23/08/2018 40.00p 40.00p 40.00p 40.00p 0
22/08/2018 40.00p 40.00p 40.00p 40.00p 0
21/08/2018 30.00p 40.00p 30.00p 40.00p 3000
20/08/2018 30.00p 30.00p 20.00p 30.00p 4642
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.00p 30.00p 30.00p 0
15/08/2018 30.00p 30.00p 30.00p 30.00p 0
14/08/2018 30.00p 30.00p 30.00p 30.00p 0
13/08/2018 30.00p 30.00p 20.00p 30.00p 10
10/08/2018 30.00p 30.00p 30.00p 30.00p 0
09/08/2018 30.00p 30.00p 20.00p 30.00p 338
08/08/2018 30.00p 30.00p 30.00p 30.00p 0
07/08/2018 30.00p 30.00p 30.00p 30.00p 0
06/08/2018 30.00p 30.00p 30.00p 30.00p 0
03/08/2018 30.00p 30.00p 30.00p 30.00p 0
02/08/2018 30.00p 30.00p 30.00p 30.00p 0
01/08/2018 30.00p 30.00p 30.00p 30.00p 0
31/07/2018 30.00p 30.00p 30.00p 30.00p 0
30/07/2018 30.00p 30.00p 30.00p 30.00p 0
27/07/2018 30.00p 30.00p 30.00p 30.00p 0
26/07/2018 30.00p 30.00p 30.00p 30.00p 0
25/07/2018 30.00p 30.00p 30.00p 30.00p 0
24/07/2018 30.00p 30.00p 30.00p 30.00p 0
23/07/2018 40.00p 40.00p 30.00p 30.00p 400
20/07/2018 40.00p 40.00p 40.00p 40.00p 0
19/07/2018 40.00p 40.00p 30.00p 40.00p 134
18/07/2018 40.00p 40.00p 40.00p 40.00p 0
17/07/2018 40.00p 40.00p 40.00p 40.00p 0
16/07/2018 40.00p 40.00p 40.00p 40.00p 0
13/07/2018 40.00p 40.00p 40.00p 40.00p 0
12/07/2018 40.00p 40.00p 40.00p 40.00p 0
11/07/2018 40.00p 40.00p 40.00p 40.00p 0
10/07/2018 40.00p 40.00p 40.00p 40.00p 0
09/07/2018 40.00p 40.00p 40.00p 40.00p 0
06/07/2018 40.00p 40.00p 40.00p 40.00p 0
05/07/2018 40.00p 40.00p 40.00p 40.00p 0
04/07/2018 40.00p 40.00p 40.00p 40.00p 0
03/07/2018 40.00p 40.00p 40.00p 40.00p 0
02/07/2018 40.00p 40.00p 40.00p 40.00p 0
29/06/2018 40.00p 40.00p 40.00p 40.00p 0
28/06/2018 40.00p 40.00p 40.00p 40.00p 0
27/06/2018 40.00p 40.00p 40.00p 40.00p 0
26/06/2018 40.00p 40.00p 40.00p 40.00p 0
25/06/2018 40.00p 40.00p 40.00p 40.00p 0
22/06/2018 40.00p 40.00p 30.00p 40.00p 50
21/06/2018 40.00p 40.00p 30.00p 40.00p 164
20/06/2018 40.00p 40.00p 40.00p 40.00p 0
19/06/2018 40.00p 40.00p 40.00p 40.00p 0
18/06/2018 40.00p 40.00p 40.00p 40.00p 0
15/06/2018 40.00p 40.00p 40.00p 40.00p 0
14/06/2018 40.00p 40.00p 40.00p 40.00p 0
13/06/2018 40.00p 40.00p 40.00p 40.00p 0
12/06/2018 40.00p 40.00p 40.00p 40.00p 0
11/06/2018 40.00p 40.00p 40.00p 40.00p 0
08/06/2018 40.00p 40.00p 40.00p 40.00p 0
07/06/2018 40.00p 40.00p 40.00p 40.00p 0
06/06/2018 40.00p 40.00p 40.00p 40.00p 0
05/06/2018 40.00p 40.00p 40.00p 40.00p 0
04/06/2018 40.00p 40.00p 40.00p 40.00p 0
01/06/2018 40.00p 40.00p 40.00p 40.00p 0
31/05/2018 40.00p 40.00p 40.00p 40.00p 0
30/05/2018 40.00p 40.00p 40.00p 40.00p 0
29/05/2018 40.00p 40.00p 30.00p 40.00p 1455
25/05/2018 40.00p 40.00p 40.00p 40.00p 0
24/05/2018 40.00p 40.00p 40.00p 40.00p 0
23/05/2018 40.00p 40.00p 40.00p 40.00p 0
22/05/2018 40.00p 40.00p 40.00p 40.00p 0
21/05/2018 40.00p 40.00p 40.00p 40.00p 0
18/05/2018 40.00p 40.00p 40.00p 40.00p 0
17/05/2018 40.00p 40.00p 40.00p 40.00p 0
16/05/2018 40.00p 40.00p 40.00p 40.00p 0
15/05/2018 40.00p 40.00p 40.00p 40.00p 0
14/05/2018 40.00p 40.00p 40.00p 40.00p 0
11/05/2018 50.00p 50.00p 40.00p 40.00p 500
10/05/2018 50.00p 50.00p 50.00p 50.00p 0
09/05/2018 50.00p 50.00p 50.00p 50.00p 0
08/05/2018 50.00p 50.00p 50.00p 50.00p 0
04/05/2018 50.00p 50.00p 40.00p 50.00p 22
03/05/2018 50.00p 50.00p 50.00p 50.00p 0
02/05/2018 50.00p 50.00p 50.00p 50.00p 0
01/05/2018 50.00p 50.00p 50.00p 50.00p 0
30/04/2018 50.00p 50.00p 40.00p 50.00p 50
27/04/2018 50.00p 50.00p 50.00p 50.00p 0
26/04/2018 50.00p 60.00p 50.00p 50.00p 10
25/04/2018 50.00p 50.00p 50.00p 50.00p 0
24/04/2018 50.00p 50.00p 50.00p 50.00p 0
23/04/2018 40.00p 60.00p 40.00p 50.00p 2715
20/04/2018 40.00p 40.00p 40.00p 40.00p 0
19/04/2018 40.00p 40.00p 40.00p 40.00p 0
18/04/2018 40.00p 40.00p 40.00p 40.00p 0
17/04/2018 40.00p 40.00p 40.00p 40.00p 0
16/04/2018 40.00p 50.00p 40.00p 40.00p 10
13/04/2018 40.00p 40.00p 40.00p 40.00p 0
12/04/2018 40.00p 40.00p 40.00p 40.00p 0
11/04/2018 40.00p 40.00p 40.00p 40.00p 0
10/04/2018 40.00p 40.00p 40.00p 40.00p 0
09/04/2018 40.00p 40.00p 40.00p 40.00p 0
06/04/2018 40.00p 40.00p 40.00p 40.00p 0
05/04/2018 40.00p 40.00p 40.00p 40.00p 0
04/04/2018 40.00p 40.00p 40.00p 40.00p 0
03/04/2018 40.00p 40.00p 40.00p 40.00p 0
29/03/2018 40.00p 40.00p 40.00p 40.00p 0
28/03/2018 40.00p 40.00p 40.00p 40.00p 0
27/03/2018 40.00p 40.00p 40.00p 40.00p 0
26/03/2018 40.00p 40.00p 40.00p 40.00p 0
23/03/2018 40.00p 40.00p 30.00p 40.00p 1000
22/03/2018 40.00p 40.00p 30.00p 40.00p 357
21/03/2018 40.00p 40.00p 40.00p 40.00p 0
20/03/2018 40.00p 40.00p 40.00p 40.00p 0
19/03/2018 40.00p 40.00p 40.00p 40.00p 0
16/03/2018 40.00p 40.00p 40.00p 40.00p 0
15/03/2018 40.00p 40.00p 40.00p 40.00p 0
14/03/2018 40.00p 40.00p 40.00p 40.00p 0
13/03/2018 40.00p 40.00p 40.00p 40.00p 0
12/03/2018 40.00p 40.00p 40.00p 40.00p 200000
09/03/2018 40.00p 40.00p 40.00p 40.00p 0
08/03/2018 40.00p 40.00p 40.00p 40.00p 0
07/03/2018 40.00p 40.00p 40.00p 40.00p 0
06/03/2018 40.00p 40.00p 30.00p 40.00p 102
05/03/2018 40.00p 40.00p 30.00p 40.00p 105
02/03/2018 40.00p 40.00p 40.00p 40.00p 0
01/03/2018 40.00p 50.00p 30.00p 40.00p 2639
28/02/2018 40.00p 40.00p 40.00p 40.00p 0
27/02/2018 40.00p 40.00p 40.00p 40.00p 0
26/02/2018 40.00p 40.00p 40.00p 40.00p 0
23/02/2018 40.00p 50.00p 40.00p 40.00p 97
22/02/2018 40.00p 40.00p 40.00p 40.00p 0
21/02/2018 40.00p 40.00p 40.00p 40.00p 0
20/02/2018 40.00p 40.00p 40.00p 40.00p 0
19/02/2018 40.00p 40.00p 32.00p 40.00p 452
16/02/2018 40.00p 40.00p 40.00p 40.00p 0
15/02/2018 40.00p 40.00p 40.00p 40.00p 0
14/02/2018 40.00p 40.00p 30.00p 40.00p 284
13/02/2018 40.00p 40.00p 40.00p 40.00p 0
12/02/2018 40.00p 40.00p 40.00p 40.00p 0
09/02/2018 40.00p 40.00p 40.00p 40.00p 0
08/02/2018 40.00p 40.00p 40.00p 40.00p 0
07/02/2018 40.00p 40.00p 40.00p 40.00p 0
06/02/2018 30.00p 40.00p 30.00p 40.00p 1000
05/02/2018 40.00p 40.00p 40.00p 40.00p 0
02/02/2018 40.00p 40.00p 40.00p 40.00p 0
01/02/2018 40.00p 40.00p 40.00p 40.00p 0
31/01/2018 40.00p 40.00p 40.00p 40.00p 0
30/01/2018 40.00p 40.00p 30.00p 40.00p 100
29/01/2018 40.00p 40.00p 40.00p 40.00p 0
26/01/2018 40.00p 40.00p 40.00p 40.00p 0
25/01/2018 40.00p 50.00p 40.00p 40.00p 162
24/01/2018 40.00p 40.00p 40.00p 40.00p 0
23/01/2018 40.00p 50.00p 30.00p 40.00p 417
22/01/2018 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits