Associated British Foods plc Recent Share Price (USX:ASBFY)

USX:ASBFY - Associated British Foods PLC Associated British Foods plc
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Dec 2019	USD	34.66	34.919	34.55	34.55	34.55	+0.25 (+0.73%)	5,308
26 Dec 2019	USD	34.05	34.3	33.89	34.3	34.3	+0.445 (+1.31%)	9,307
25 Dec 2019	USD	33.855	33.855	33.855	33.855	33.855	0.0 (0.0%)	0
24 Dec 2019	USD	33.86	33.99	33.855	33.855	33.855	+0.015 (+0.04%)	2,617
23 Dec 2019	USD	33.895	33.9	33.75	33.84	33.84	+0.07 (+0.21%)	6,633
20 Dec 2019	USD	33.91	34.05	33.77	33.77	33.77	-0.265 (-0.78%)	3,151
19 Dec 2019	USD	33.84	34.0665	33.84	34.035	34.035	+0.455 (+1.35%)	6,810
18 Dec 2019	USD	33.52	33.73	33.52	33.58	33.58	-0.127 (-0.38%)	4,082
17 Dec 2019	USD	33.42	33.85	33.42	33.7065	33.7065	-1.383 (-3.94%)	4,197
16 Dec 2019	USD	35.49	35.49	35.065	35.09	35.09	+0.24 (+0.69%)	7,247
13 Dec 2019	USD	34.34	34.85	34.34	34.85	34.85	+2.8 (+8.74%)	7,542
12 Dec 2019	USD	31.935	32.329	31.85	32.05	32.05	-0.69 (-2.11%)	12,836
11 Dec 2019	USD	32.67	32.75	32.6	32.74	32.74	-0.2 (-0.61%)	16,404
10 Dec 2019	USD	33.01	33.01	32.75	32.94	32.94	-0.34 (-1.02%)	14,391
9 Dec 2019	USD	33.295	33.53	33.28	33.28	33.28	+0.05 (+0.15%)	8,959
6 Dec 2019	USD	33.53	33.57	33.23	33.23	33.23	+0.03 (+0.09%)	2,415
5 Dec 2019	USD	33.095	33.42	32.85	33.2	33.2	+0.3 (+0.91%)	17,123
4 Dec 2019	USD	32.54	32.97	32.54	32.9	32.9	+0.61 (+1.89%)	3,406
3 Dec 2019	USD	32.29	32.38	32.14	32.29	32.29	-0.47 (-1.43%)	8,104
2 Dec 2019	USD	32.86	32.95	32.54	32.76	32.76	-0.45 (-1.36%)	6,678
29 Nov 2019	USD	33.41	33.41	33.21	33.21	33.21	-0.3 (-0.90%)	1,871
28 Nov 2019	USD	33.51	33.51	33.51	33.51	33.51	0.0 (0.0%)	0
27 Nov 2019	USD	33.325	33.59	33.29	33.51	33.51	+0.305 (+0.92%)	7,285
26 Nov 2019	USD	33	33.29	32.99	33.205	33.205	+0.375 (+1.14%)	11,059
25 Nov 2019	USD	32.81	32.97	32.75	32.83	32.83	+0.28 (+0.86%)	6,476
22 Nov 2019	USD	32.54	32.61	32.35	32.55	32.55	+0.55 (+1.72%)	7,994
21 Nov 2019	USD	31.95	32.09	31.919	32	32	+0.26 (+0.82%)	9,054
20 Nov 2019	USD	31.69	31.97	31.687	31.74	31.74	+0.059 (+0.19%)	6,442
19 Nov 2019	USD	31.75	31.87	31.41	31.6805	31.6805	-0.325 (-1.01%)	17,639
18 Nov 2019	USD	32.15	32.15	31.9	32.005	32.005	+0.235 (+0.74%)	34,119

Unicorn Response |