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
6th Feb 2026 (Fri) 0.5508 0.575 0.5508 0.575 607
5th Feb 2026 (Thu) 0.63 0.63 0.63 0.55 1,500
4th Feb 2026 (Wed) 0.66 0.66 0.625 0.625 0
3rd Feb 2026 (Tue) 0.66 0.7101 0.47 0.7388 12,298
2nd Feb 2026 (Mon) 0.54 0.69 0.45 0.5863 9,517
30th Jan 2026 (Fri) 0.70 0.7491 0.62 0.60 2,164
29th Jan 2026 (Thu) 0.7021 0.7021 0.64 0.72 1,047
28th Jan 2026 (Wed) 0.98 0.98 0.75 0.96 4,375
27th Jan 2026 (Tue) 0.71 0.86 0.70 0.96 1,277
26th Jan 2026 (Mon) 0.84 1.00 0.6316 0.8178 12,953
23rd Jan 2026 (Fri) 0.80 0.8799 0.75 0.841 2,830
22nd Jan 2026 (Thu) 0.735 0.80 0.6301 0.81 2,300
21st Jan 2026 (Wed) 0.6763 0.6763 0.6288 0.6313 330
20th Jan 2026 (Tue) 0.69 0.69 0.62 0.62 66
19th Jan 2026 (Mon) 0.69 0.69 0.59 0.5988 5,541
16th Jan 2026 (Fri) 0.69 0.69 0.59 0.5988 5,541
15th Jan 2026 (Thu) 0.6343 0.6343 0.6343 0.60 152
14th Jan 2026 (Wed) 0.60 0.65 0.60 0.60 473
13th Jan 2026 (Tue) 0.626 0.626 0.626 0.73 1,057
12th Jan 2026 (Mon) 0.72 0.73 0.72 0.73 19
9th Jan 2026 (Fri) 0.72 0.79 0.72 0.789 641
8th Jan 2026 (Thu) 0.71 0.80 0.71 0.74 947
7th Jan 2026 (Wed) 0.4102 0.73 0.41 0.7088 27,837
6th Jan 2026 (Tue) 0.45 0.45 0.385 0.385 164
5th Jan 2026 (Mon) 0.45 0.45 0.4301 0.4301 653
2nd Jan 2026 (Fri) 0.365 0.44 0.36 0.4313 2,400
1st Jan 2026 (Thu) 0.3607 0.3607 0.3506 0.35 242
31st Dec 2025 (Wed) 0.3607 0.3607 0.3506 0.35 242
30th Dec 2025 (Tue) 0.3013 0.3525 0.30 0.302 4,474
29th Dec 2025 (Mon) 0.3499 0.37 0.31 0.35 3,204
26th Dec 2025 (Fri) 0.35 0.35 0.26 0.2701 3,364
25th Dec 2025 (Thu) 0.385 0.3888 0.375 0.381 1,055
24th Dec 2025 (Wed) 0.385 0.3888 0.375 0.381 1,055
23rd Dec 2025 (Tue) 0.37 0.46 0.3507 0.37 1,592
22nd Dec 2025 (Mon) 0.445 0.445 0.39 0.3915 800
19th Dec 2025 (Fri) 0.42 0.46 0.346 0.4279 2,800
18th Dec 2025 (Thu) 0.44 0.44 0.3018 0.3075 2,028
17th Dec 2025 (Wed) 0.51 0.51 0.395 0.4399 252
16th Dec 2025 (Tue) 0.4084 0.4084 0.4084 0.3901 157
15th Dec 2025 (Mon) 0.4006 0.53 0.32 0.35 9,755
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
FTSE 100 Latest
Value10,369.75
Change60.53