Abbey Protection Share Price (ABB) - Buy ABB Shares

View your Watch List

Add ABB to your Watch List

Abbey Protection (ABB) share price history chart

Current Price:		77.88p
on 18-05-2012 at 16:30:00
Change:		0.12p 0.16 %
Buy:		78.50p
Sell:		77.25p
		Buy or Sell

Abbey Protection (ABB, ABB.L, LON:ABB) Price Details (LSE AIM Listed Equity)
Last Trade:	Buy 762 at 78.27p		Days Range:	77.35 - 78.27p
Day's Volume:	4,071		52wk Range:	76.88 - 81.75p
Last Close:	77.88p		Market Capitalisation:*	£ 77.88 m
Open:	77.75p		VWAP:	77.52p
ISIN:	GB00B293ZK84		Shares in Issue:	100.00 m
Sector: Insurance (non-life) Listed in: FTSE AIM All Share

Buy/Sell	Volume	Price	Trade Code	Trade Type	Trade Time
Buy	762	78.27p	536257486679770	Ordinary Trade	12:50:26 - 18/05
Sell	809	77.35p	536257486671936	Ordinary Trade	10:55:25 - 18/05
Sell	2500	77.35p	536257486671681	Ordinary Trade	10:52:13 - 18/05
Sell	724	77.00p	535639011399974	Ordinary Trade	16:41:23 - 17/05
Sell	51000	77.00p	535639011393569	Ordinary Trade	15:21:24 - 17/05
Sell	20000	77.00p	535639011386231	Ordinary Trade	13:41:36 - 17/05

Time period : to Frequency :
Date	Open	High	Low	Close	Volume
18 May 2012 (Fri)	77.75	78.27	77.35	77.88	4,071
17 May 2012 (Thu)	77.25	78.27	77.00	77.75	96,848
16 May 2012 (Wed)	78.00	78.00	77.25	77.25	4,301
15 May 2012 (Tue)	78.00	78.70	77.00	78.00	14,097
14 May 2012 (Mon)	77.50	78.70	77.50	78.00	18,755
11 May 2012 (Fri)	77.50	78.70	77.50	78.00	18,755
10 May 2012 (Thu)	77.50	77.85	77.50	77.50	1,340
9 May 2012 (Wed)	77.50	78.00	77.03	77.50	21,919
8 May 2012 (Tue)	77.50	77.50	77.25	77.50	300
7 May 2012 (Mon)	77.50	77.90	77.25	77.50	2,092
4 May 2012 (Fri)	77.50	77.90	77.25	77.50	2,092
3 May 2012 (Thu)	78.00	78.00	77.00	77.50	208,373
2 May 2012 (Wed)	78.00	79.00	77.42	78.00	12,993
1 May 2012 (Tue)	78.00	78.00	77.25	78.00	8,687
30 Apr 2012 (Mon)	78.00	78.70	78.00	78.00	9,000
27 Apr 2012 (Fri)	78.00	78.70	77.15	78.00	4,804
26 Apr 2012 (Thu)	78.50	78.75	78.25	78.25	5,000
25 Apr 2012 (Wed)	78.50	78.75	78.11	78.50	1,365
24 Apr 2012 (Tue)	78.50	78.50	78.11	78.50	11,351
23 Apr 2012 (Mon)	78.62	78.62	78.48	78.50	47,418
20 Apr 2012 (Fri)	78.62	78.90	78.48	78.62	6,464
19 Apr 2012 (Thu)	78.62	79.00	78.62	78.62	14,200
18 Apr 2012 (Wed)	78.50	79.00	78.50	78.62	5,993

FTSE 100 Latest

Value	Change
5,267.62	70.76