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
3rd Apr 2026 (Fri) 0.32 0.33 0.2501 0.2606 5,717
2nd Apr 2026 (Thu) 0.32 0.33 0.2501 0.2606 5,717
1st Apr 2026 (Wed) 0.2425 0.245 0.2349 0.23 3,700
31st Mar 2026 (Tue) 0.2702 0.2702 0.2702 0.29 100
30th Mar 2026 (Mon) 0.26 0.26 0.26 0.26 133
27th Mar 2026 (Fri) 0.255 0.28 0.255 0.28 200
26th Mar 2026 (Thu) 0.42 0.42 0.2501 0.255 1,139
25th Mar 2026 (Wed) 0.2712 0.3477 0.2397 0.3294 1,638
24th Mar 2026 (Tue) 0.27 0.27 0.2325 0.23 1,705
23rd Mar 2026 (Mon) 0.3001 0.35 0.2612 0.283 111
20th Mar 2026 (Fri) 0.2661 0.29 0.2186 0.2307 3,538
19th Mar 2026 (Thu) 0.32 0.3338 0.3016 0.31 1,100
18th Mar 2026 (Wed) 0.374 0.374 0.374 0.3899 100
17th Mar 2026 (Tue) 0.3012 0.381 0.3011 0.3633 4,865
16th Mar 2026 (Mon) 0.34 0.34 0.33 0.33 0
13th Mar 2026 (Fri) 0.34 0.34 0.34 0.4099 353
12th Mar 2026 (Thu) 0.373 0.43 0.373 0.43 92
11th Mar 2026 (Wed) 0.373 0.373 0.373 0.373 1,000
10th Mar 2026 (Tue) 0.3558 0.3559 0.3241 0.36 1,179
9th Mar 2026 (Mon) 0.311 0.3112 0.3001 0.31 15,322
6th Mar 2026 (Fri) 0.36 0.36 0.32 0.32 277
5th Mar 2026 (Thu) 0.37 0.40 0.37 0.35 0
4th Mar 2026 (Wed) 0.3525 0.3525 0.311 0.36 4,699
3rd Mar 2026 (Tue) 0.38 0.38 0.37 0.37 14
2nd Mar 2026 (Mon) 0.38 0.38 0.365 0.40 2,401
27th Feb 2026 (Fri) 0.3701 0.3701 0.3701 0.3998 500
26th Feb 2026 (Thu) 0.38 0.40 0.38 0.40 0
25th Feb 2026 (Wed) 0.38 0.40 0.38 0.40 0
24th Feb 2026 (Tue) 0.38 0.38 0.38 0.38 0
23rd Feb 2026 (Mon) 0.38 0.38 0.38 0.38 100
20th Feb 2026 (Fri) 0.43 0.44 0.39 0.37 1,407
19th Feb 2026 (Thu) 0.42 0.47 0.40 0.40 2,250
18th Feb 2026 (Wed) 0.60 0.60 0.51 0.51 0
17th Feb 2026 (Tue) 0.60 0.60 0.60 0.52 704
16th Feb 2026 (Mon) 0.63 0.63 0.44 0.5698 200
13th Feb 2026 (Fri) 0.63 0.63 0.44 0.5698 200
12th Feb 2026 (Thu) 0.42 0.42 0.42 0.4998 0
11th Feb 2026 (Wed) 0.515 0.525 0.485 0.5007 10,305
10th Feb 2026 (Tue) 0.51 0.51 0.51 0.54 400
9th Feb 2026 (Mon) 0.52 0.52 0.51 0.5898 900
6th Feb 2026 (Fri) 0.5508 0.575 0.5508 0.575 607
FTSE 100 Latest
Value10,436.29
Change71.50