|
 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 | | 2005-12-26 | 0 | 837.50 | 837.50 | 837.50 | 837.50 | 00:00:00 | | 2005-12-27 | 0 | 837.50 | 837.50 | 837.50 | 837.50 | 00:00:00 | | 2005-12-28 | 805,000 | 849.00 | 849.00 | 837.50 | 842.00 | 00:00:00 | | 2005-12-29 | 633,300 | 840.00 | 841.00 | 837.00 | 838.00 | 00:00:00 | | 2005-12-30 | 345,600 | 836.00 | 840.50 | 834.00 | 839.00 | 00:00:00 | | 2006-01-02 | 0 | 839.00 | 839.00 | 839.00 | 839.00 | 00:00:00 | | 2006-01-03 | 945,300 | 837.50 | 848.00 | 836.50 | 840.50 | 00:00:00 | | 2006-01-04 | 1,812,800 | 843.50 | 857.50 | 843.50 | 857.50 | 00:00:00 | | 2006-01-05 | 2,848,200 | 854.50 | 856.00 | 852.00 | 855.00 | 00:00:00 | | 2006-01-06 | 1,831,300 | 856.50 | 857.00 | 853.50 | 857.00 | 00:00:00 | | 2006-01-09 | 4,114,300 | 857.50 | 862.50 | 857.50 | 862.00 | 00:00:00 | | 2006-01-10 | 13,465,700 | 863.00 | 866.00 | 858.00 | 858.50 | 00:00:00 | | 2006-01-11 | 3,276,600 | 858.50 | 858.50 | 854.00 | 855.00 | 00:00:00 | | 2006-01-12 | 9,808,900 | 856.00 | 856.00 | 837.50 | 838.00 | 00:00:00 | | 2006-01-13 | 5,237,900 | 838.00 | 838.00 | 823.50 | 825.00 | 00:00:00 | | 2006-01-16 | 3,829,800 | 823.00 | 828.50 | 817.00 | 825.00 | 00:00:00 | | 2006-01-17 | 2,954,500 | 822.50 | 826.50 | 819.00 | 820.50 | 00:00:00 | | 2006-01-18 | 5,750,100 | 814.50 | 816.50 | 804.50 | 807.50 | 00:00:00 | | 2006-01-19 | 1,870,300 | 810.00 | 815.00 | 801.00 | 802.50 | 00:00:00 | | 2006-01-20 | 7,556,200 | 810.00 | 829.50 | 810.00 | 826.50 | 00:00:00 | | 2006-01-23 | 4,479,900 | 822.00 | 826.00 | 816.50 | 820.00 | 00:00:00 | | 2006-01-24 | 3,376,700 | 817.50 | 821.00 | 812.50 | 816.50 | 00:00:00 | | 2006-01-25 | 2,026,800 | 818.00 | 827.00 | 814.00 | 825.50 | 00:00:00 | | 2006-01-26 | 6,723,200 | 829.50 | 835.00 | 825.00 | 830.00 | 00:00:00 | | 2006-01-27 | 4,039,300 | 839.00 | 839.00 | 830.00 | 832.50 | 00:00:00 | | 2006-01-30 | 2,071,100 | 830.00 | 832.50 | 821.50 | 824.00 | 00:00:00 | | 2006-01-31 | 2,802,300 | 825.00 | 827.00 | 819.50 | 825.00 | 00:00:00 | | 2006-02-01 | 2,306,200 | 824.00 | 830.00 | 823.00 | 827.00 | 00:00:00 | | 2006-02-02 | 2,254,800 | 827.00 | 834.00 | 827.00 | 830.00 | 00:00:00 | | 2006-02-03 | 2,203,900 | 830.00 | 837.00 | 830.00 | 836.00 | 00:00:00 | | 2006-02-06 | 667,500 | 835.00 | 836.00 | 833.00 | 833.00 | 00:00:00 | | 2006-02-07 | 1,780,300 | 838.50 | 838.50 | 829.00 | 836.00 | 00:00:00 | | 2006-02-08 | 1,551,800 | 826.50 | 833.00 | 826.00 | 831.00 | 00:00:00 | | 2006-02-09 | 2,491,700 | 830.00 | 836.50 | 826.00 | 835.00 | 00:00:00 | | 2006-02-10 | 2,125,700 | 835.00 | 842.00 | 834.50 | 840.50 | 00:00:00 | | 2006-02-13 | 3,556,600 | 841.00 | 855.50 | 840.00 | 854.50 | 00:00:00 | | 2006-02-14 | 3,906,400 | 858.00 | 858.00 | 850.50 | 856.50 | 00:00:00 | | 2006-02-15 | 2,313,600 | 858.00 | 861.50 | 855.00 | 859.50 | 00:00:00 | | 2006-02-16 | 1,679,000 | 860.00 | 876.50 | 858.50 | 864.50 | 00:00:00 | | 2006-02-17 | 856,400 | 862.00 | 868.00 | 862.00 | 865.00 | 00:00:00 | | 2006-02-20 | 685,400 | 863.00 | 865.50 | 861.50 | 864.50 | 00:00:00 | | 2006-02-21 | 1,358,800 | 869.50 | 869.50 | 861.50 | 863.00 | 00:00:00 | | 2006-02-22 | 1,140,700 | 856.50 | 906.00 | 855.50 | 871.00 | 00:00:00 | | 2006-02-23 | 2,527,200 | 867.50 | 870.00 | 860.00 | 861.50 | 00:00:00 | | 2006-02-24 | 2,329,500 | 861.00 | 876.00 | 855.50 | 870.00 | 00:00:00 | | 2006-02-27 | 2,422,600 | 868.00 | 874.50 | 862.00 | 871.50 | 00:00:00 | | 2006-02-28 | 3,962,500 | 873.00 | 878.00 | 873.00 | 875.00 | 00:00:00 | | 2006-03-01 | 1,719,800 | 870.00 | 881.00 | 870.00 | 880.50 | 00:00:00 | | 2006-03-02 | 3,435,200 | 877.00 | 884.50 | 872.50 | 876.00 | 00:00:00 | | 2006-03-03 | 954,500 | 874.50 | 877.00 | 867.00 | 875.50 | 00:00:00 | | 2006-03-06 | 1,363,200 | 871.50 | 879.00 | 870.50 | 874.00 | 00:00:00 | | 2006-03-07 | 585,200 | 876.50 | 877.00 | 868.00 | 873.50 | 00:00:00 | | 2006-03-08 | 1,817,200 | 869.00 | 910.50 | 861.00 | 863.50 | 00:00:00 | | 2006-03-09 | 686,200 | 865.00 | 877.00 | 850.50 | 875.50 | 00:00:00 | | 2006-03-10 | 1,486,400 | 871.50 | 875.50 | 866.50 | 869.50 | 00:00:00 | | 2006-03-13 | 2,256,200 | 869.50 | 872.50 | 840.50 | 864.50 | 00:00:00 | | 2006-03-14 | 1,575,600 | 865.00 | 868.50 | 856.00 | 863.50 | 00:00:00 | | 2006-03-15 | 1,486,700 | 867.50 | 873.50 | 860.00 | 866.50 | 00:00:00 | | 2006-03-16 | 729,400 | 863.00 | 871.50 | 861.50 | 867.00 | 00:00:00 | | 2006-03-17 | 2,353,800 | 864.50 | 877.50 | 862.50 | 866.50 | 00:00:00 | | 2006-03-20 | 1,291,800 | 865.00 | 865.50 | 856.50 | 860.50 | 00:00:00 | | 2006-03-21 | 579,400 | 859.00 | 866.50 | 859.00 | 865.50 | 00:00:00 | | 2006-03-22 | 1,540,700 | 865.00 | 867.00 | 855.00 | 862.00 | 00:00:00 | | 2006-03-23 | 1,521,200 | 863.00 | 865.00 | 855.00 | 859.50 | 00:00:00 | | 2006-03-24 | 801,000 | 859.50 | 868.50 | 856.50 | 867.50 | 00:00:00 | | 2006-03-27 | 1,077,000 | 867.00 | 867.00 | 851.00 | 851.50 | 00:00:00 | | 2006-03-28 | 1,207,700 | 852.00 | 856.50 | 842.50 | 850.50 | 00:00:00 | | 2006-03-29 | 1,409,800 | 854.00 | 854.00 | 844.50 | 850.50 | 00:00:00 | | 2006-03-30 | 887,000 | 850.50 | 855.00 | 849.50 | 853.50 | 00:00:00 | | 2006-03-31 | 948,400 | 850.00 | 858.50 | 845.00 | 848.00 | 00:00:00 | | 2006-04-03 | 1,823,400 | 850.00 | 853.00 | 836.50 | 847.00 | 00:00:00 | | 2006-04-04 | 949,000 | 842.00 | 847.00 | 840.00 | 844.50 | 00:00:00 | | 2006-04-05 | 1,315,300 | 844.00 | 851.00 | 834.50 | 849.00 | 00:00:00 | | 2006-04-06 | 1,096,800 | 849.00 | 853.00 | 842.00 | 847.50 | 00:00:00 | | 2006-04-07 | 1,736,300 | 844.50 | 845.00 | 833.00 | 835.00 | 00:00:00 | | 2006-04-10 | 2,368,400 | 831.00 | 838.50 | 825.50 | 830.00 | 00:00:00 | | 2006-04-11 | 875,800 | 827.00 | 834.00 | 825.50 | 826.00 | 00:00:00 | | 2006-04-12 | 3,062,700 | 821.50 | 836.00 | 821.50 | 830.00 | 00:00:00 | | 2006-04-13 | 1,560,100 | 830.00 | 838.50 | 828.00 | 836.50 | 00:00:00 | | 2006-04-14 | 0 | 836.50 | 836.50 | 836.50 | 836.50 | 00:00:00 | | 2006-04-17 | 0 | 836.50 | 836.50 | 836.50 | 836.50 | 00:00:00 | | 2006-04-18 | 2,478,900 | 834.00 | 846.00 | 834.00 | 843.00 | 00:00:00 | | 2006-04-19 | 8,364,100 | 830.00 | 830.00 | 783.50 | 788.50 | 00:00:00 | | 2006-04-20 | 6,320,600 | 786.50 | 810.00 | 786.50 | 807.00 | 00:00:00 | | 2006-04-21 | 3,413,600 | 806.00 | 806.00 | 798.50 | 803.50 | 00:00:00 | | 2006-04-24 | 2,181,500 | 802.50 | 802.50 | 788.50 | 796.00 | 00:00:00 | | 2006-04-25 | 2,108,300 | 794.00 | 812.50 | 781.50 | 788.00 | 00:00:00 | | 2006-04-26 | 3,893,700 | 787.50 | 799.00 | 782.00 | 783.00 | 00:00:00 | | 2006-04-27 | 3,407,800 | 780.50 | 785.00 | 767.50 | 773.00 | 00:00:00 | | 2006-04-28 | 3,558,600 | 773.50 | 773.50 | 760.00 | 761.50 | 00:00:00 | | 2006-05-01 | 0 | 761.50 | 761.50 | 761.50 | 761.50 | 00:00:00 | | 2006-05-02 | 2,737,400 | 762.00 | 771.50 | 761.50 | 767.00 | 00:00:00 | | 2006-05-03 | 2,908,200 | 766.00 | 770.00 | 757.50 | 763.50 | 00:00:00 | | 2006-05-04 | 5,606,600 | 762.50 | 770.00 | 757.00 | 761.00 | 00:00:00 | | 2006-05-05 | 2,165,700 | 760.00 | 761.50 | 756.50 | 758.00 | 00:00:00 | | 2006-05-08 | 2,353,600 | 763.00 | 764.00 | 751.50 | 753.00 | 00:00:00 | | 2006-05-09 | 4,480,700 | 752.00 | 764.00 | 752.00 | 757.50 | 00:00:00 | | 2006-05-10 | 2,263,100 | 755.00 | 763.50 | 755.00 | 761.50 | 00:00:00 | | 2006-05-11 | 3,902,300 | 761.00 | 775.00 | 761.00 | 765.50 | 00:00:00 | | 2006-05-12 | 2,354,800 | 760.00 | 770.00 | 754.00 | 756.00 | 00:00:00 | | 2006-05-15 | 1,790,700 | 754.50 | 755.72 | 733.96 | 749.00 | 00:00:00 | | 2006-05-16 | 6,608,600 | 749.00 | 760.00 | 740.50 | 755.00 | 00:00:00 | | 2006-05-17 | 4,034,700 | 753.00 | 764.00 | 741.00 | 746.50 | 00:00:00 | | 2006-05-18 | 3,420,000 | 744.00 | 753.38 | 734.22 | 745.00 | 00:00:00 | | 2006-05-19 | 4,899,800 | 749.50 | 764.60 | 746.00 | 756.00 | 00:00:00 | | 2006-05-22 | 4,871,600 | 753.00 | 753.96 | 734.00 | 737.00 | 00:00:00 | | 2006-05-23 | 10,089,600 | 737.00 | 747.00 | 736.50 | 740.00 | 00:00:00 | | 2006-05-24 | 3,328,100 | 729.00 | 745.00 | 725.78 | 727.00 | 00:00:00 | | 2006-05-25 | 2,913,900 | 730.00 | 750.50 | 730.00 | 746.50 | 00:00:00 | | 2006-05-26 | 5,968,400 | 748.00 | 754.60 | 745.91 | 752.00 | 00:00:00 | | 2006-05-29 | 0 | 752.00 | 752.00 | 752.00 | 752.00 | 00:00:00 | | 2006-05-30 | 3,615,400 | 747.00 | 751.62 | 734.50 | 734.50 | 00:00:00 | | 2006-05-31 | 3,609,000 | 727.50 | 745.85 | 720.43 | 739.00 | 00:00:00 | | 2006-06-01 | 898,300 | 739.00 | 739.28 | 729.64 | 733.50 | 00:00:00 | | 2006-06-02 | 2,224,500 | 739.50 | 741.11 | 734.00 | 736.00 | 00:00:00 | | 2006-06-05 | 4,228,200 | 730.50 | 733.00 | 725.41 | 727.00 | 00:00:00 | | 2006-06-06 | 3,000,900 | 723.00 | 740.50 | 718.00 | 719.50 | 00:00:00 | | 2006-06-07 | 2,406,300 | 719.00 | 725.00 | 713.00 | 723.00 | 00:00:00 | | 2006-06-08 | 1,721,000 | 712.50 | 720.00 | 706.50 | 710.00 | 00:00:00 | | 2006-06-09 | 3,282,400 | 715.50 | 719.44 | 710.00 | 716.00 | 00:00:00 | | 2006-06-12 | 1,478,000 | 707.50 | 716.33 | 706.57 | 711.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
