ASBE.L - Associated British Engineering plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 201840.0040.0040.0040.0040.00-
24 May 201840.0040.0040.0040.0040.00-
23 May 201840.0040.0040.0040.0040.00-
22 May 201840.0040.0040.0040.0040.00-
21 May 201840.0040.0040.0040.0040.00-
18 May 201840.0040.0040.0040.0040.00-
17 May 201840.0040.0040.0040.0040.00-
16 May 201840.0040.0040.0040.0040.00-
15 May 201840.0040.0040.0040.0040.00-
14 May 201840.0040.0040.0040.0040.00-
11 May 201842.0042.0042.0040.0040.00500
10 May 201850.0050.0050.0050.0050.00-
09 May 201850.0050.0050.0050.0050.00-
08 May 201850.0050.0050.0050.0050.00-
04 May 201840.0040.0040.0050.0050.0022
03 May 201850.0050.0050.0050.0050.00-
02 May 201850.0050.0050.0050.0050.00-
01 May 201850.0050.0050.0050.0050.00-
30 Apr 201840.0040.0040.0050.0050.0050
27 Apr 201850.0050.0050.0050.0050.00-
26 Apr 201860.0060.0060.0050.0050.0010
25 Apr 201850.0050.0050.0050.0050.00-
24 Apr 201850.0050.0050.0050.0050.00-
23 Apr 201850.0060.0040.0050.0050.002,715
20 Apr 201840.0040.0040.0040.0040.00-
19 Apr 201840.0040.0040.0040.0040.00-
18 Apr 201840.0040.0040.0040.0040.00-
17 Apr 201840.0040.0040.0040.0040.00-
16 Apr 201850.0050.0050.0040.0040.0010
13 Apr 201840.0040.0040.0040.0040.00-
12 Apr 201840.0040.0040.0040.0040.00-
11 Apr 201840.0040.0040.0040.0040.00-
10 Apr 201840.0040.0040.0040.0040.00-
09 Apr 201840.0040.0040.0040.0040.00-
06 Apr 201840.0040.0040.0040.0040.00-
05 Apr 201840.0040.0040.0040.0040.00-
04 Apr 201840.0040.0040.0040.0040.00-
03 Apr 201840.0040.0040.0040.0040.00-
29 Mar 201840.0040.0040.0040.0040.00-
28 Mar 201840.0040.0040.0040.0040.00-
27 Mar 201840.0040.0040.0040.0040.00-
26 Mar 201840.0040.0040.0040.0040.00-
23 Mar 201830.0030.0030.0040.0040.001,000
22 Mar 201830.0030.0030.0040.0040.00357
21 Mar 201840.0040.0040.0040.0040.00-
20 Mar 201840.0040.0040.0040.0040.00-
19 Mar 201840.0040.0040.0040.0040.00-
16 Mar 201840.0040.0040.0040.0040.00-
15 Mar 201840.0040.0040.0040.0040.00-
14 Mar 201840.0040.0040.0040.0040.00-
13 Mar 201840.0040.0040.0040.0040.00-
12 Mar 201830.0030.0330.0040.0040.00200,000
09 Mar 201840.0040.0040.0040.0040.00-
08 Mar 201840.0040.0040.0040.0040.00-
07 Mar 201840.0040.0040.0040.0040.00-
06 Mar 201830.0030.0030.0040.0040.00102
05 Mar 201830.0030.0030.0040.0040.00105
02 Mar 201840.0040.0040.0040.0040.00-
01 Mar 201850.0050.0030.0040.0040.002,639
28 Feb 201840.0040.0040.0040.0040.00-
27 Feb 201840.0040.0040.0040.0040.00-
26 Feb 201840.0040.0040.0040.0040.00-
23 Feb 201850.0050.0050.0040.0040.0097
22 Feb 201840.0040.0040.0040.0040.00-
21 Feb 201840.0040.0040.0040.0040.00-
20 Feb 201840.0040.0040.0040.0040.00-
19 Feb 201832.0032.0032.0040.0040.00452
16 Feb 201840.0040.0040.0040.0040.00-
15 Feb 201840.0040.0040.0040.0040.00-
14 Feb 201830.0030.0030.0040.0040.00284
13 Feb 201840.0040.0040.0040.0040.00-
12 Feb 201840.0040.0040.0040.0040.00-
09 Feb 201840.0040.0040.0040.0040.00-
08 Feb 201840.0040.0040.0040.0040.00-
07 Feb 201840.0040.0040.0040.0040.00-
06 Feb 201840.0040.0040.0040.0040.001,000
05 Feb 201840.0040.0040.0040.0040.00-
02 Feb 201840.0040.0040.0040.0040.00-
01 Feb 201840.0040.0040.0040.0040.00-
31 Jan 201840.0040.0040.0040.0040.00-
30 Jan 201830.0030.0030.0040.0040.00100
29 Jan 201840.0040.0040.0040.0040.00-
26 Jan 201840.0040.0040.0040.0040.00-
25 Jan 201850.0050.0050.0040.0040.00162
24 Jan 201840.0040.0040.0040.0040.00-
23 Jan 201830.0050.0030.0040.0040.00417
22 Jan 201840.0040.0040.0040.0040.00-
19 Jan 201840.0040.0040.0040.0040.00-
18 Jan 201840.0040.0040.0040.0040.002,000
17 Jan 201850.0050.0050.0050.0050.00-
16 Jan 201850.0050.0050.0050.0050.001,515
15 Jan 201860.0060.0060.0060.0060.002,137
12 Jan 201850.0050.0040.0050.0050.002,898
11 Jan 201840.0040.0040.0040.0040.00-
10 Jan 201840.0040.0040.0040.0040.00-
09 Jan 201840.0040.0040.0040.0040.00-
08 Jan 201840.0040.0040.0040.0040.00-
05 Jan 201840.0040.0040.0040.0040.00-
04 Jan 201850.0050.0050.0040.0040.0050
03 Jan 201840.0040.0040.0040.0040.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes