ASBE.L - Associated British Engineering plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Feb 201830.0030.0030.0040.0040.00284
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-
02 Jan 201830.0040.0030.0040.0040.003,120
29 Dec 201730.0030.0030.0030.0030.00-
28 Dec 201730.0030.0030.0030.0030.00-
27 Dec 201730.0030.0030.0030.0030.00-
22 Dec 201730.0030.0030.0030.0030.00-
21 Dec 201730.0030.0030.0030.0030.00-
20 Dec 201730.0030.0030.0030.0030.00-
19 Dec 201730.0030.0030.0030.0030.00-
18 Dec 201720.0020.0020.0030.0030.0026
15 Dec 201730.0030.0030.0030.0030.00-
14 Dec 201730.0030.0030.0030.0030.00-
13 Dec 201730.0030.0030.0030.0030.00-
12 Dec 201720.0020.0020.0030.0030.0050
11 Dec 201730.0030.0030.0030.0030.00-
08 Dec 201720.0020.0020.0030.0030.00110
07 Dec 201730.0030.0020.0030.0030.00-
06 Dec 201730.0030.0020.0030.0030.00-
05 Dec 201730.0030.0030.0030.0030.00-
04 Dec 201720.0030.0020.0030.0030.005,357
01 Dec 201730.0030.0030.0030.0030.00-
30 Nov 201730.0030.0030.0030.0030.00-
29 Nov 201730.0030.0030.0030.0030.00-
28 Nov 201720.0020.0020.0030.0030.0050
27 Nov 201730.0030.0030.0030.0030.00-
24 Nov 201730.0030.0030.0030.0030.00-
23 Nov 201730.0030.0030.0030.0030.00-
22 Nov 201730.0030.0030.0030.0030.00-
21 Nov 201740.0040.0040.0040.0040.00-
20 Nov 201740.0040.0040.0040.0040.00-
17 Nov 201740.0040.0040.0040.0040.00-
16 Nov 201740.0040.0040.0040.0040.00-
15 Nov 201740.0040.0040.0040.0040.00-
14 Nov 201740.0040.0040.0040.0040.00-
13 Nov 201740.0040.0040.0040.0040.00-
10 Nov 201740.0040.0040.0040.0040.00-
09 Nov 201740.0040.0040.0040.0040.00-
08 Nov 201740.0040.0040.0040.0040.00-
07 Nov 201740.0040.0040.0040.0040.00-
06 Nov 201740.0040.0040.0040.0040.00-
03 Nov 201740.0040.0040.0040.0040.00-
02 Nov 201740.0040.0040.0040.0040.00-
01 Nov 201740.0040.0040.0040.0040.00-
31 Oct 201740.0040.0040.0040.0040.00-
30 Oct 201740.0040.0040.0040.0040.00-
27 Oct 201740.0040.0040.0040.0040.00-
26 Oct 201740.0040.0040.0040.0040.00-
25 Oct 201740.0040.0040.0040.0040.00-
24 Oct 201740.0040.0040.0040.0040.00-
23 Oct 201740.0040.0040.0040.0040.00-
20 Oct 201740.0040.0040.0040.0040.00-
19 Oct 201740.0040.0040.0040.0040.00-
18 Oct 201740.0040.0040.0040.0040.00-
17 Oct 201730.0030.0030.0040.0040.0074
16 Oct 201740.0040.0040.0040.0040.00-
13 Oct 201740.0040.0040.0040.0040.00-
12 Oct 201740.0040.0040.0040.0040.002,808
11 Oct 201730.0030.0030.0030.0030.00-
10 Oct 201730.0030.0030.0030.0030.00-
09 Oct 201720.0030.0020.0030.0030.001,105
06 Oct 201730.0030.0030.0030.0030.00-
05 Oct 201730.0030.0030.0030.0030.00-
04 Oct 201730.0030.0030.0030.0030.00-
03 Oct 201725.0025.0025.0030.0030.00107
02 Oct 201735.0035.0035.0035.0035.00-
29 Sep 201735.0035.0035.0035.0035.00-
28 Sep 201735.0035.0035.0035.0035.00-
*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