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
12th Dec 2025 (Fri) 0.42 0.60 0.405 0.4099 39,831
11th Dec 2025 (Thu) 0.79 0.859 0.79 0.8486 1,089
10th Dec 2025 (Wed) 0.55 0.79 0.54 0.78 33,251
9th Dec 2025 (Tue) 0.60 0.6474 0.50 0.51 12,491
8th Dec 2025 (Mon) 0.6235 0.6988 0.5957 0.665 7,400
5th Dec 2025 (Fri) 0.726 0.726 0.64 0.73 739
4th Dec 2025 (Thu) 0.667 0.70 0.66 0.70 1,085
3rd Dec 2025 (Wed) 0.72 0.7492 0.70 0.74 2,391
2nd Dec 2025 (Tue) 0.79 0.79 0.79 0.75 200
1st Dec 2025 (Mon) 0.7733 0.92 0.70 0.76 14,094
28th Nov 2025 (Fri) 0.75 0.9665 0.74 0.8466 19,282
27th Nov 2025 (Thu) 0.54 0.60 0.5118 0.5701 7,486
26th Nov 2025 (Wed) 0.54 0.60 0.5118 0.5701 7,486
25th Nov 2025 (Tue) 0.5561 0.5561 0.50 0.5029 4,363
24th Nov 2025 (Mon) 0.58 0.6281 0.53 0.5905 6,413
21st Nov 2025 (Fri) 0.5569 0.65 0.49 0.55 13,736
20th Nov 2025 (Thu) 0.6012 0.6012 0.5906 0.5906 0
19th Nov 2025 (Wed) 0.6012 0.6025 0.519 0.5906 3,780
18th Nov 2025 (Tue) 0.5999 0.631 0.5999 0.5901 1,200
17th Nov 2025 (Mon) 0.6613 0.7073 0.6076 0.64 802
14th Nov 2025 (Fri) 0.61 0.695 0.54 0.695 13,585
13th Nov 2025 (Thu) 0.71 0.718 0.67 0.64 3,797
12th Nov 2025 (Wed) 0.79 0.94 0.79 0.821 900
11th Nov 2025 (Tue) 0.86 0.9546 0.7607 0.7991 3,534
10th Nov 2025 (Mon) 0.9399 0.9399 0.8012 0.9104 6,155
7th Nov 2025 (Fri) 0.85 0.9378 0.804 0.8552 18,616
6th Nov 2025 (Thu) 1.08 1.09 0.9437 0.9599 7,601
5th Nov 2025 (Wed) 1.13 1.15 1.13 1.14 500
4th Nov 2025 (Tue) 1.16 1.16 1.10 1.10 0
3rd Nov 2025 (Mon) 1.16 1.21 1.10 1.10 4,632
31st Oct 2025 (Fri) 1.25 1.39 1.16 1.26 26,105
30th Oct 2025 (Thu) 1.24 1.29 1.18 1.24 10,572
29th Oct 2025 (Wed) 1.41 1.42 1.15 1.30 71,955
28th Oct 2025 (Tue) 1.34 1.57 1.31 1.435 16,846
27th Oct 2025 (Mon) 1.34 1.58 1.30 1.49 23,645
24th Oct 2025 (Fri) 1.58 1.58 1.10 1.16 81,572
23rd Oct 2025 (Thu) 1.26 1.45 1.20 1.45 43,343
22nd Oct 2025 (Wed) 1.07 1.25 1.07 1.165 3,010
21st Oct 2025 (Tue) 1.21 1.30 0.9722 1.25 49,790
20th Oct 2025 (Mon) 1.17 1.36 1.13 1.20 38,343
17th Oct 2025 (Fri) 1.12 1.20 1.00 1.22 12,631
16th Oct 2025 (Thu) 1.05 1.50 0.8402 0.9283 187,204
15th Oct 2025 (Wed) 0.99 0.99 0.85 0.95 4,030
14th Oct 2025 (Tue) 0.86 1.00 0.8495 0.9398 14,178
13th Oct 2025 (Mon) 0.71 0.95 0.71 0.9797 87,782
FTSE 100 Latest
Value9,649.03
Change-54.13