Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Above Food Ingr (ABVEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1887 0.201 0.1779 0.19 4,750
18th Sep 2025 (Thu) 0.20 0.20 0.1801 0.1753 1,640
17th Sep 2025 (Wed) 0.18 0.1899 0.18 0.18 800
16th Sep 2025 (Tue) 0.1851 0.1984 0.175 0.207 11,988
15th Sep 2025 (Mon) 0.2025 0.2185 0.1925 0.201 1,584
12th Sep 2025 (Fri) 0.2399 0.2399 0.1851 0.2066 4,754
11th Sep 2025 (Thu) 0.27 0.27 0.2319 0.237 10,284
10th Sep 2025 (Wed) 0.27 0.27 0.26 0.2601 1,095
9th Sep 2025 (Tue) 0.2665 0.2665 0.26 0.2899 2,027
8th Sep 2025 (Mon) 0.29 0.316 0.2511 0.29 15,888
5th Sep 2025 (Fri) 0.25 0.2761 0.25 0.231 2,434
4th Sep 2025 (Thu) 0.26 0.26 0.25 0.25 2,538
3rd Sep 2025 (Wed) 0.25 0.2904 0.25 0.2651 151,719
2nd Sep 2025 (Tue) 0.23 0.2625 0.2112 0.2407 7,767
1st Sep 2025 (Mon) 0.1853 0.1853 0.1853 0.1998 1,000
29th Aug 2025 (Fri) 0.1853 0.1853 0.1853 0.1998 1,000
28th Aug 2025 (Thu) 0.1998 0.1998 0.1919 0.1996 700
27th Aug 2025 (Wed) 0.198 0.198 0.19 0.1857 12,661
26th Aug 2025 (Tue) 0.1925 0.1929 0.1925 0.1927 418
25th Aug 2025 (Mon) 0.20 0.20 0.191 0.191 10,613
22nd Aug 2025 (Fri) 0.20 0.20 0.1939 0.1939 0
21st Aug 2025 (Thu) 0.20 0.20 0.20 0.20 1,000
20th Aug 2025 (Wed) 0.189 0.23 0.187 0.195 32,772
19th Aug 2025 (Tue) 0.1988 0.1988 0.1988 0.1851 399
18th Aug 2025 (Mon) 0.1702 0.1979 0.1701 0.1854 7,100
15th Aug 2025 (Fri) 0.1835 0.1835 0.1835 0.1858 100
14th Aug 2025 (Thu) 0.1925 0.1949 0.1795 0.1795 3,689
13th Aug 2025 (Wed) 0.18 0.18 0.18 0.1825 6,519
12th Aug 2025 (Tue) 0.166 0.19 0.166 0.1681 7,605
11th Aug 2025 (Mon) 0.1664 0.1849 0.1664 0.1897 12,579
8th Aug 2025 (Fri) 0.1702 0.189 0.1702 0.19 3,333
7th Aug 2025 (Thu) 0.1895 0.1895 0.1662 0.1888 700
6th Aug 2025 (Wed) 0.1727 0.185 0.1614 0.175 2,128
5th Aug 2025 (Tue) 0.1798 0.1798 0.166 0.1735 5,187
4th Aug 2025 (Mon) 0.19 0.19 0.1798 0.1798 2,264
1st Aug 2025 (Fri) 0.17 0.1799 0.1612 0.1798 2,243
31st Jul 2025 (Thu) 0.21 0.21 0.1624 0.1701 11,164
30th Jul 2025 (Wed) 0.1762 0.199 0.1656 0.1669 26,727
29th Jul 2025 (Tue) 0.1825 0.1825 0.1622 0.17 1,856
28th Jul 2025 (Mon) 0.1786 0.1786 0.1786 0.1826 13,811
25th Jul 2025 (Fri) 0.20 0.20 0.1664 0.1864 39,624
24th Jul 2025 (Thu) 0.175 0.1946 0.151 0.1538 6,644
23rd Jul 2025 (Wed) 0.21 0.2468 0.1559 0.195 9,576
22nd Jul 2025 (Tue) 0.2575 0.2975 0.221 0.2241 46,993
FTSE 100 Latest
Value9,216.67
Change-11.44