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
18th Jul 2025 (Fri) 0.35 0.35 0.24 0.275 20,769
17th Jul 2025 (Thu) 0.2133 0.388 0.2133 0.325 187,473
16th Jul 2025 (Wed) 0.22 0.22 0.1548 0.1655 38,117
15th Jul 2025 (Tue) 0.217 0.2331 0.155 0.20 109,439
14th Jul 2025 (Mon) 0.30 0.315 0.211 0.2296 105,133
11th Jul 2025 (Fri) 0.3001 0.4219 0.265 0.37 481,838
10th Jul 2025 (Thu) 0.041 0.15 0.041 0.1274 286,093
9th Jul 2025 (Wed) 0.0414 0.0414 0.04 0.0359 50,906
8th Jul 2025 (Tue) 0.052 0.052 0.0475 0.0472 6,597
7th Jul 2025 (Mon) 0.06 0.0898 0.055 0.055 1,950
4th Jul 2025 (Fri) 0.0511 0.0511 0.05 0.05 0
3rd Jul 2025 (Thu) 0.0511 0.0511 0.05 0.05 0
2nd Jul 2025 (Wed) 0.0511 0.0511 0.0509 0.0509 3,914
1st Jul 2025 (Tue) 0.0517 0.0517 0.0517 0.0517 2,100
30th Jun 2025 (Mon) 0.0519 0.0521 0.0519 0.0521 0
27th Jun 2025 (Fri) 0.0519 0.0519 0.0511 0.0511 0
26th Jun 2025 (Thu) 0.0519 0.0519 0.0516 0.0516 0
25th Jun 2025 (Wed) 0.0519 0.0521 0.0519 0.0521 0
24th Jun 2025 (Tue) 0.0519 0.0519 0.0507 0.0507 705
23rd Jun 2025 (Mon) 0.0858 0.0858 0.05 0.05 0
20th Jun 2025 (Fri) 0.0858 0.0858 0.0502 0.0502 0
19th Jun 2025 (Thu) 0.0858 0.0858 0.0521 0.0521 1,200
18th Jun 2025 (Wed) 0.0858 0.0858 0.0521 0.0521 1,200
17th Jun 2025 (Tue) 0.0508 0.06 0.0504 0.06 35,830
16th Jun 2025 (Mon) 0.0508 0.0512 0.0508 0.0512 2,900
13th Jun 2025 (Fri) 0.05 0.0538 0.05 0.0538 0
12th Jun 2025 (Thu) 0.05 0.0512 0.0455 0.0486 68,996
11th Jun 2025 (Wed) 0.0452 0.0496 0.0452 0.0486 6,215
10th Jun 2025 (Tue) 0.0433 0.0451 0.0433 0.0451 0
9th Jun 2025 (Mon) 0.0433 0.0433 0.0433 0.0433 1,078
6th Jun 2025 (Fri) 0.0526 0.0526 0.0484 0.0484 0
5th Jun 2025 (Thu) 0.0526 0.0526 0.0412 0.0439 0
4th Jun 2025 (Wed) 0.051 0.051 0.0401 0.0401 15,413
3rd Jun 2025 (Tue) 0.0513 0.0513 0.051 0.051 0
2nd Jun 2025 (Mon) 0.0513 0.0513 0.0513 0.0456 500
30th May 2025 (Fri) 0.05 0.0512 0.05 0.0512 0
29th May 2025 (Thu) 0.05 0.05 0.05 0.051 1,099
28th May 2025 (Wed) 0.0501 0.0501 0.0498 0.0498 9,323
27th May 2025 (Tue) 0.05 0.05 0.05 0.05 200
26th May 2025 (Mon) 0.0501 0.0501 0.0501 0.0501 0
24th May 2025 (Sat) 0.0556 0.0556 0.0434 0.0501 33,701
23rd May 2025 (Fri) 0.0556 0.0556 0.0434 0.0491 33,701
22nd May 2025 (Thu) 0.0459 0.0539 0.0459 0.05 30,916
21st May 2025 (Wed) 0.0432 0.045 0.04 0.045 7,985
20th May 2025 (Tue) 0.043 0.043 0.043 0.043 1,118
19th May 2025 (Mon) 0.043 0.0435 0.043 0.043 3,968
FTSE 100 Latest
Value8,992.12
Change19.48