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
20th May 2026 (Wed) 0.1501 0.155 0.1231 0.1597 2,752
19th May 2026 (Tue) 0.1588 0.16 0.15 0.15 1,800
18th May 2026 (Mon) 0.1599 0.1599 0.15 0.15 134
15th May 2026 (Fri) 0.1599 0.1599 0.1599 0.15 348
14th May 2026 (Thu) 0.18 0.23 0.17 0.19 3,247
13th May 2026 (Wed) 0.15 0.15 0.14 0.14 0
12th May 2026 (Tue) 0.15 0.17 0.15 0.17 0
11th May 2026 (Mon) 0.15 0.19 0.15 0.19 49
8th May 2026 (Fri) 0.15 0.15 0.15 0.15 200
7th May 2026 (Thu) 0.14 0.17 0.14 0.1701 100
6th May 2026 (Wed) 0.143 0.153 0.143 0.143 300
5th May 2026 (Tue) 0.15 0.2116 0.15 0.2116 0
4th May 2026 (Mon) 0.15 0.2282 0.15 0.2299 8,422
1st May 2026 (Fri) 0.15 0.15 0.1481 0.1496 3,121
30th Apr 2026 (Thu) 0.1498 0.1498 0.1498 0.14 228
29th Apr 2026 (Wed) 0.1496 0.15 0.1215 0.1475 9,314
28th Apr 2026 (Tue) 0.15 0.15 0.1102 0.1419 13,826
27th Apr 2026 (Mon) 0.1383 0.1384 0.1367 0.15 681
24th Apr 2026 (Fri) 0.21 0.21 0.20 0.20 0
23rd Apr 2026 (Thu) 0.21 0.22 0.14 0.1675 4,829
22nd Apr 2026 (Wed) 0.17 0.17 0.1503 0.18 5,408
21st Apr 2026 (Tue) 0.26 0.26 0.1854 0.1945 6,705
20th Apr 2026 (Mon) 0.20 0.27 0.1821 0.1801 2,645
17th Apr 2026 (Fri) 0.29 0.305 0.28 0.305 308
16th Apr 2026 (Thu) 0.1974 0.2049 0.1937 0.2505 1,058
15th Apr 2026 (Wed) 0.1837 0.1999 0.1837 0.19 400
14th Apr 2026 (Tue) 0.21 0.21 0.21 0.2213 500
13th Apr 2026 (Mon) 0.18 0.20 0.1712 0.2061 1,555
10th Apr 2026 (Fri) 0.225 0.225 0.13 0.20 3,039
9th Apr 2026 (Thu) 0.23 0.23 0.14 0.2028 2,629
8th Apr 2026 (Wed) 0.2414 0.2414 0.2101 0.2101 386
7th Apr 2026 (Tue) 0.2501 0.2501 0.2301 0.2301 0
6th Apr 2026 (Mon) 0.2501 0.2501 0.231 0.25 2,999
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
FTSE 100 Latest
Value10,443.47
Change11.13