|
 ASSOCIAT BRIT FOO - [Ticker: ABF.L] |     | | Last Trade | 2,447.00 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.00 (+1.00%) | Open | 2,448.00 | | High | 2,461.00 | Low | 2,428.00 | | Volume | 763,425 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,240.00 x 48,700 - 3,400.00 x 26,800 | | Former Close | 2,446.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABF.L quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,448,800 | 849.00 | 849.00 | 835.00 | 835.50 | 00:00:00 | | 2005-07-12 | 870,500 | 839.50 | 845.00 | 838.50 | 838.50 | 00:00:00 | | 2005-07-13 | 541,500 | 836.50 | 844.00 | 836.50 | 838.00 | 00:00:00 | | 2005-07-14 | 1,184,800 | 836.50 | 849.00 | 836.50 | 840.00 | 00:00:00 | | 2005-07-15 | 1,692,300 | 840.00 | 850.50 | 840.00 | 843.00 | 00:00:00 | | 2005-07-18 | 2,675,100 | 843.00 | 854.00 | 840.00 | 843.00 | 00:00:00 | | 2005-07-19 | 2,129,700 | 840.50 | 854.00 | 840.50 | 845.00 | 00:00:00 | | 2005-07-20 | 1,197,600 | 848.50 | 853.00 | 843.50 | 851.00 | 00:00:00 | | 2005-07-21 | 2,031,200 | 852.50 | 854.00 | 835.50 | 850.50 | 00:00:00 | | 2005-07-22 | 1,593,700 | 853.00 | 854.50 | 840.00 | 849.50 | 00:00:00 | | 2005-07-25 | 1,718,800 | 849.00 | 850.50 | 841.50 | 846.50 | 00:00:00 | | 2005-07-26 | 1,211,600 | 841.00 | 856.00 | 841.00 | 851.00 | 00:00:00 | | 2005-07-27 | 2,381,700 | 851.50 | 855.00 | 846.50 | 852.00 | 00:00:00 | | 2005-07-28 | 1,860,800 | 856.00 | 857.50 | 851.00 | 856.50 | 00:00:00 | | 2005-07-29 | 1,396,800 | 862.00 | 863.50 | 852.00 | 858.00 | 00:00:00 | | 2005-08-01 | 617,900 | 856.50 | 858.50 | 853.00 | 858.50 | 00:00:00 | | 2005-08-02 | 738,800 | 859.00 | 860.00 | 852.00 | 860.00 | 00:00:00 | | 2005-08-03 | 1,122,900 | 858.50 | 863.50 | 850.00 | 860.50 | 00:00:00 | | 2005-08-04 | 698,100 | 863.00 | 864.50 | 859.50 | 860.00 | 00:00:00 | | 2005-08-05 | 2,255,600 | 857.50 | 859.50 | 852.50 | 854.00 | 00:00:00 | | 2005-08-08 | 1,014,300 | 854.00 | 863.50 | 854.00 | 860.00 | 00:00:00 | | 2005-08-09 | 659,600 | 860.50 | 863.00 | 857.00 | 863.00 | 00:00:00 | | 2005-08-10 | 2,343,900 | 859.50 | 868.50 | 854.50 | 861.00 | 00:00:00 | | 2005-08-11 | 986,200 | 855.50 | 859.50 | 851.00 | 853.50 | 00:00:00 | | 2005-08-12 | 1,018,500 | 851.50 | 856.50 | 847.50 | 849.00 | 00:00:00 | | 2005-08-15 | 545,200 | 850.50 | 851.00 | 844.00 | 845.00 | 00:00:00 | | 2005-08-16 | 434,200 | 852.00 | 854.00 | 844.50 | 846.00 | 00:00:00 | | 2005-08-17 | 1,634,100 | 847.00 | 851.00 | 843.00 | 845.00 | 00:00:00 | | 2005-08-18 | 976,100 | 847.00 | 853.50 | 841.00 | 841.00 | 00:00:00 | | 2005-08-19 | 700,200 | 841.00 | 853.50 | 840.50 | 849.00 | 00:00:00 | | 2005-08-22 | 953,100 | 849.50 | 856.50 | 849.50 | 851.50 | 00:00:00 | | 2005-08-23 | 796,200 | 851.50 | 855.50 | 847.50 | 855.50 | 00:00:00 | | 2005-08-24 | 1,387,500 | 851.50 | 857.00 | 850.00 | 854.50 | 00:00:00 | | 2005-08-25 | 852,000 | 850.00 | 853.00 | 843.00 | 845.50 | 00:00:00 | | 2005-08-26 | 444,300 | 842.50 | 850.00 | 839.50 | 841.50 | 00:00:00 | | 2005-08-29 | 0 | 841.50 | 841.50 | 841.50 | 841.50 | 00:00:00 | | 2005-08-30 | 388,900 | 844.50 | 845.50 | 838.50 | 838.50 | 00:00:00 | | 2005-08-31 | 1,423,000 | 837.50 | 855.00 | 837.50 | 845.50 | 00:00:00 | | 2005-09-01 | 1,105,400 | 847.50 | 880.50 | 843.50 | 850.50 | 00:00:00 | | 2005-09-02 | 1,170,000 | 852.00 | 852.00 | 845.00 | 848.00 | 00:00:00 | | 2005-09-05 | 396,900 | 851.00 | 857.00 | 847.50 | 852.00 | 00:00:00 | | 2005-09-06 | 777,200 | 852.50 | 852.50 | 846.50 | 846.50 | 00:00:00 | | 2005-09-07 | 905,300 | 846.50 | 850.00 | 827.50 | 845.00 | 00:00:00 | | 2005-09-08 | 686,800 | 847.00 | 849.50 | 845.50 | 848.00 | 00:00:00 | | 2005-09-09 | 645,400 | 856.50 | 856.50 | 842.50 | 845.00 | 00:00:00 | | 2005-09-12 | 2,383,000 | 844.50 | 848.00 | 832.00 | 832.00 | 00:00:00 | | 2005-09-13 | 1,753,900 | 829.00 | 849.00 | 825.50 | 848.00 | 00:00:00 | | 2005-09-14 | 2,499,700 | 845.50 | 848.50 | 835.50 | 836.50 | 00:00:00 | | 2005-09-15 | 951,900 | 835.50 | 839.00 | 827.50 | 829.50 | 00:00:00 | | 2005-09-16 | 2,412,400 | 831.00 | 832.00 | 826.00 | 830.00 | 00:00:00 | | 2005-09-19 | 1,294,600 | 828.50 | 835.50 | 821.50 | 823.50 | 00:00:00 | | 2005-09-20 | 1,233,100 | 821.50 | 821.50 | 813.00 | 815.50 | 00:00:00 | | 2005-09-21 | 1,807,400 | 808.50 | 819.50 | 806.00 | 806.50 | 00:00:00 | | 2005-09-22 | 2,570,300 | 804.00 | 816.00 | 804.00 | 815.50 | 00:00:00 | | 2005-09-23 | 1,514,200 | 814.00 | 817.50 | 811.00 | 815.00 | 00:00:00 | | 2005-09-26 | 759,100 | 823.00 | 826.50 | 818.00 | 823.50 | 00:00:00 | | 2005-09-27 | 2,043,100 | 818.00 | 826.50 | 816.50 | 826.50 | 00:00:00 | | 2005-09-28 | 1,456,700 | 830.00 | 830.00 | 818.50 | 818.50 | 00:00:00 | | 2005-09-29 | 1,642,900 | 814.50 | 824.00 | 813.00 | 816.50 | 00:00:00 | | 2005-09-30 | 1,909,900 | 821.00 | 823.50 | 816.00 | 822.50 | 00:00:00 | | 2005-10-03 | 832,700 | 822.00 | 825.50 | 817.00 | 822.50 | 00:00:00 | | 2005-10-04 | 994,000 | 822.50 | 828.50 | 819.00 | 828.00 | 00:00:00 | | 2005-10-05 | 1,170,300 | 824.50 | 831.50 | 822.00 | 830.00 | 00:00:00 | | 2005-10-06 | 1,596,800 | 820.00 | 830.00 | 812.00 | 814.50 | 00:00:00 | | 2005-10-07 | 952,500 | 809.50 | 817.50 | 809.50 | 816.50 | 00:00:00 | | 2005-10-10 | 850,200 | 816.00 | 816.00 | 805.50 | 809.50 | 00:00:00 | | 2005-10-11 | 2,421,000 | 810.00 | 818.50 | 807.50 | 816.00 | 00:00:00 | | 2005-10-12 | 1,119,600 | 811.00 | 812.50 | 798.00 | 799.00 | 00:00:00 | | 2005-10-13 | 1,676,800 | 798.50 | 812.50 | 796.00 | 812.00 | 00:00:00 | | 2005-10-14 | 3,191,200 | 810.00 | 810.50 | 803.00 | 803.00 | 00:00:00 | | 2005-10-17 | 1,447,700 | 802.50 | 810.00 | 799.50 | 808.00 | 00:00:00 | | 2005-10-18 | 689,200 | 808.50 | 811.00 | 800.00 | 803.50 | 00:00:00 | | 2005-10-19 | 2,209,000 | 800.00 | 806.50 | 792.00 | 804.00 | 00:00:00 | | 2005-10-20 | 1,348,600 | 816.00 | 816.00 | 799.00 | 802.00 | 00:00:00 | | 2005-10-21 | 1,463,600 | 798.00 | 801.00 | 793.50 | 798.50 | 00:00:00 | | 2005-10-24 | 1,940,600 | 797.00 | 800.50 | 795.00 | 799.50 | 00:00:00 | | 2005-10-25 | 1,211,700 | 802.50 | 803.50 | 784.50 | 785.00 | 00:00:00 | | 2005-10-26 | 2,439,300 | 787.00 | 800.00 | 786.50 | 795.50 | 00:00:00 | | 2005-10-27 | 1,353,500 | 791.50 | 791.50 | 779.50 | 780.00 | 00:00:00 | | 2005-10-28 | 1,063,000 | 779.00 | 782.50 | 771.00 | 780.50 | 00:00:00 | | 2005-10-31 | 1,930,200 | 785.50 | 797.50 | 771.50 | 791.50 | 00:00:00 | | 2005-11-01 | 1,040,500 | 789.00 | 791.50 | 785.50 | 788.00 | 00:00:00 | | 2005-11-02 | 2,527,400 | 784.00 | 805.00 | 773.00 | 804.50 | 00:00:00 | | 2005-11-03 | 2,037,800 | 805.00 | 833.00 | 800.50 | 814.00 | 00:00:00 | | 2005-11-04 | 1,025,100 | 814.00 | 820.00 | 805.00 | 809.50 | 00:00:00 | | 2005-11-07 | 749,600 | 811.50 | 816.50 | 807.50 | 816.50 | 00:00:00 | | 2005-11-08 | 2,670,400 | 823.00 | 823.00 | 799.00 | 804.00 | 00:00:00 | | 2005-11-09 | 2,894,200 | 810.50 | 810.50 | 800.00 | 808.00 | 00:00:00 | | 2005-11-10 | 2,709,700 | 808.00 | 814.50 | 801.50 | 803.00 | 00:00:00 | | 2005-11-11 | 2,519,500 | 809.50 | 814.00 | 807.00 | 810.00 | 00:00:00 | | 2005-11-14 | 2,278,200 | 800.50 | 818.50 | 800.50 | 811.00 | 00:00:00 | | 2005-11-15 | 2,263,900 | 812.00 | 813.00 | 806.00 | 808.50 | 00:00:00 | | 2005-11-16 | 1,023,800 | 811.00 | 815.50 | 805.50 | 811.00 | 00:00:00 | | 2005-11-17 | 2,087,500 | 810.00 | 829.00 | 810.00 | 827.00 | 00:00:00 | | 2005-11-18 | 1,196,400 | 830.00 | 844.00 | 824.50 | 826.00 | 00:00:00 | | 2005-11-21 | 969,500 | 830.00 | 830.50 | 817.00 | 822.00 | 00:00:00 | | 2005-11-22 | 2,168,300 | 826.00 | 835.00 | 821.00 | 830.50 | 00:00:00 | | 2005-11-23 | 1,737,800 | 834.00 | 844.00 | 834.00 | 840.50 | 00:00:00 | | 2005-11-24 | 1,780,000 | 845.00 | 851.00 | 835.00 | 838.00 | 00:00:00 | | 2005-11-25 | 2,171,500 | 840.50 | 846.00 | 839.00 | 843.00 | 00:00:00 | | 2005-11-28 | 1,258,700 | 850.50 | 851.00 | 834.00 | 837.50 | 00:00:00 | | 2005-11-29 | 2,235,500 | 839.50 | 843.00 | 831.00 | 831.00 | 00:00:00 | | 2005-11-30 | 3,711,400 | 827.00 | 829.50 | 819.00 | 819.00 | 00:00:00 | | 2005-12-01 | 3,318,900 | 821.00 | 835.50 | 819.00 | 835.00 | 00:00:00 | | 2005-12-02 | 1,562,500 | 834.50 | 837.00 | 828.50 | 834.00 | 00:00:00 | | 2005-12-05 | 2,171,900 | 834.00 | 834.00 | 822.00 | 823.00 | 00:00:00 | | 2005-12-06 | 2,631,700 | 824.50 | 830.50 | 819.00 | 825.00 | 00:00:00 | | 2005-12-07 | 2,845,000 | 823.00 | 828.00 | 821.00 | 826.50 | 00:00:00 | | 2005-12-08 | 3,912,500 | 826.00 | 832.00 | 823.00 | 832.00 | 00:00:00 | | 2005-12-09 | 3,214,200 | 827.00 | 828.50 | 819.00 | 825.50 | 00:00:00 | | 2005-12-12 | 1,829,000 | 826.00 | 832.00 | 824.50 | 831.50 | 00:00:00 | | 2005-12-13 | 2,190,800 | 833.50 | 840.00 | 830.00 | 835.50 | 00:00:00 | | 2005-12-14 | 2,592,200 | 837.50 | 843.00 | 833.50 | 838.50 | 00:00:00 | | 2005-12-15 | 2,716,800 | 838.50 | 839.00 | 828.50 | 831.00 | 00:00:00 | | 2005-12-16 | 2,252,000 | 835.00 | 848.50 | 835.00 | 839.50 | 00:00:00 | | 2005-12-19 | 2,502,500 | 837.00 | 841.50 | 836.00 | 839.00 | 00:00:00 | | 2005-12-20 | 1,895,100 | 838.50 | 838.50 | 833.00 | 835.00 | 00:00:00 | | 2005-12-21 | 4,329,000 | 835.50 | 837.50 | 830.00 | 833.50 | 00:00:00 | | 2005-12-22 | 1,112,100 | 835.50 | 837.50 | 832.50 | 833.50 | 00:00:00 | | 2005-12-23 | 147,600 | 835.00 | 838.50 | 831.50 | 837.50 | 00:00:00 | | 2005-12-26 | 0 | 837.50 | 837.50 | 837.50 | 837.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
