|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,478,000 | 707.50 | 716.33 | 706.57 | 711.50 | 00:00:00 | | 2006-06-13 | 1,497,000 | 705.50 | 708.00 | 695.50 | 699.50 | 00:00:00 | | 2006-06-14 | 1,762,200 | 698.00 | 714.28 | 696.21 | 704.50 | 00:00:00 | | 2006-06-15 | 1,227,300 | 705.50 | 711.59 | 704.50 | 712.50 | 00:00:00 | | 2006-06-16 | 2,763,400 | 723.50 | 725.92 | 708.80 | 709.50 | 00:00:00 | | 2006-06-19 | 869,300 | 712.00 | 717.72 | 709.20 | 711.00 | 00:00:00 | | 2006-06-20 | 1,619,500 | 708.00 | 717.00 | 704.58 | 716.50 | 00:00:00 | | 2006-06-21 | 4,590,600 | 724.00 | 742.34 | 719.00 | 731.50 | 00:00:00 | | 2006-06-22 | 7,910,000 | 742.00 | 759.00 | 736.00 | 753.00 | 00:00:00 | | 2006-06-23 | 2,123,700 | 750.00 | 756.00 | 746.06 | 747.00 | 00:00:00 | | 2006-06-26 | 2,004,400 | 747.00 | 751.00 | 744.05 | 745.00 | 00:00:00 | | 2006-06-27 | 2,219,300 | 751.00 | 752.50 | 740.50 | 743.50 | 00:00:00 | | 2006-06-28 | 1,641,600 | 743.50 | 752.00 | 740.00 | 748.00 | 00:00:00 | | 2006-06-29 | 2,982,900 | 754.00 | 759.00 | 749.00 | 759.00 | 00:00:00 | | 2006-06-30 | 2,768,100 | 766.00 | 766.00 | 754.50 | 760.50 | 00:00:00 | | 2006-07-03 | 1,305,600 | 763.50 | 770.00 | 762.00 | 769.00 | 00:00:00 | | 2006-07-04 | 4,590,400 | 765.00 | 792.50 | 764.50 | 789.50 | 00:00:00 | | 2006-07-05 | 2,461,000 | 783.50 | 793.50 | 783.50 | 793.00 | 00:00:00 | | 2006-07-06 | 2,872,500 | 791.50 | 803.50 | 790.50 | 803.50 | 00:00:00 | | 2006-07-07 | 3,129,200 | 800.00 | 806.00 | 800.00 | 803.50 | 00:00:00 | | 2006-07-10 | 2,425,300 | 799.00 | 811.50 | 799.00 | 811.50 | 00:00:00 | | 2006-07-11 | 2,325,600 | 807.00 | 816.50 | 806.50 | 816.00 | 00:00:00 | | 2006-07-12 | 2,567,200 | 818.00 | 819.50 | 815.00 | 817.50 | 00:00:00 | | 2006-07-13 | 2,202,700 | 811.00 | 821.00 | 811.00 | 819.00 | 00:00:00 | | 2006-07-14 | 980,300 | 810.00 | 820.50 | 810.00 | 815.50 | 00:00:00 | | 2006-07-17 | 2,868,500 | 814.50 | 819.00 | 812.50 | 817.00 | 00:00:00 | | 2006-07-18 | 5,589,300 | 813.00 | 826.50 | 813.00 | 823.00 | 00:00:00 | | 2006-07-19 | 3,346,900 | 831.00 | 838.00 | 826.50 | 837.00 | 00:00:00 | | 2006-07-20 | 3,355,100 | 837.50 | 844.00 | 836.50 | 842.00 | 00:00:00 | | 2006-07-21 | 3,515,400 | 840.00 | 861.00 | 840.00 | 854.00 | 00:00:00 | | 2006-07-24 | 1,440,200 | 852.00 | 861.00 | 850.00 | 860.00 | 00:00:00 | | 2006-07-25 | 9,808,800 | 860.00 | 860.50 | 840.00 | 848.00 | 00:00:00 | | 2006-07-26 | 3,525,000 | 847.00 | 847.50 | 839.00 | 844.00 | 00:00:00 | | 2006-07-27 | 1,979,400 | 845.00 | 848.00 | 840.00 | 846.50 | 00:00:00 | | 2006-07-28 | 2,290,700 | 846.50 | 849.50 | 841.00 | 848.00 | 00:00:00 | | 2006-07-31 | 1,908,700 | 848.50 | 850.00 | 838.50 | 840.50 | 00:00:00 | | 2006-08-01 | 1,483,700 | 836.50 | 845.00 | 832.50 | 834.50 | 00:00:00 | | 2006-08-02 | 2,326,100 | 836.00 | 851.50 | 836.00 | 847.00 | 00:00:00 | | 2006-08-03 | 0 | 847.00 | 847.00 | 847.00 | 847.00 | 00:00:00 | | 2006-08-04 | 1,618,000 | 841.50 | 845.50 | 838.50 | 839.50 | 00:00:00 | | 2006-08-07 | 697,700 | 831.50 | 839.00 | 831.00 | 837.00 | 00:00:00 | | 2006-08-08 | 1,858,200 | 845.00 | 845.50 | 834.00 | 835.50 | 00:00:00 | | 2006-08-09 | 1,179,600 | 833.50 | 842.50 | 832.00 | 842.00 | 00:00:00 | | 2006-08-10 | 1,362,300 | 833.50 | 841.00 | 828.00 | 840.00 | 00:00:00 | | 2006-08-11 | 1,349,200 | 838.50 | 848.50 | 838.50 | 848.00 | 00:00:00 | | 2006-08-14 | 1,902,100 | 850.00 | 860.00 | 847.50 | 860.00 | 00:00:00 | | 2006-08-15 | 2,599,700 | 857.00 | 861.00 | 856.50 | 859.50 | 00:00:00 | | 2006-08-16 | 3,538,500 | 862.00 | 868.00 | 857.00 | 865.50 | 00:00:00 | | 2006-08-17 | 2,932,200 | 864.00 | 868.50 | 860.00 | 863.00 | 00:00:00 | | 2006-08-18 | 2,786,600 | 860.50 | 866.00 | 857.00 | 859.00 | 00:00:00 | | 2006-08-21 | 1,669,000 | 857.00 | 859.50 | 850.00 | 855.50 | 00:00:00 | | 2006-08-22 | 4,515,300 | 863.50 | 863.50 | 842.00 | 843.00 | 00:00:00 | | 2006-08-23 | 3,432,100 | 844.50 | 844.50 | 836.00 | 840.00 | 00:00:00 | | 2006-08-24 | 3,757,200 | 840.00 | 846.00 | 835.50 | 838.00 | 00:00:00 | | 2006-08-25 | 3,481,100 | 837.50 | 837.50 | 827.50 | 830.50 | 00:00:00 | | 2006-08-28 | 0 | 830.50 | 830.50 | 830.50 | 830.50 | 00:00:00 | | 2006-08-29 | 4,445,700 | 831.50 | 833.00 | 820.00 | 830.50 | 00:00:00 | | 2006-08-30 | 1,634,400 | 830.00 | 837.00 | 830.00 | 835.50 | 00:00:00 | | 2006-08-31 | 1,676,100 | 833.50 | 835.50 | 827.00 | 829.00 | 00:00:00 | | 2006-09-01 | 1,448,600 | 830.00 | 835.00 | 828.50 | 831.00 | 00:00:00 | | 2006-09-04 | 2,178,500 | 830.50 | 839.00 | 827.00 | 837.50 | 00:00:00 | | 2006-09-05 | 2,288,800 | 836.00 | 838.50 | 829.50 | 831.00 | 00:00:00 | | 2006-09-06 | 2,452,400 | 833.00 | 833.00 | 825.00 | 829.00 | 00:00:00 | | 2006-09-07 | 2,578,000 | 821.50 | 829.00 | 821.50 | 827.00 | 00:00:00 | | 2006-09-08 | 3,462,100 | 827.00 | 827.00 | 817.50 | 819.50 | 00:00:00 | | 2006-09-11 | 2,956,300 | 812.00 | 820.00 | 812.00 | 820.00 | 00:00:00 | | 2006-09-12 | 1,478,200 | 824.00 | 828.00 | 820.00 | 828.00 | 00:00:00 | | 2006-09-13 | 2,630,300 | 827.00 | 830.50 | 826.50 | 830.00 | 00:00:00 | | 2006-09-14 | 3,851,600 | 829.00 | 846.00 | 826.50 | 838.00 | 00:00:00 | | 2006-09-15 | 1,574,400 | 837.00 | 842.00 | 832.50 | 835.00 | 00:00:00 | | 2006-09-18 | 612,700 | 831.50 | 838.00 | 830.00 | 836.50 | 00:00:00 | | 2006-09-19 | 1,185,500 | 833.50 | 836.00 | 831.50 | 834.00 | 00:00:00 | | 2006-09-20 | 1,155,400 | 831.00 | 840.50 | 831.00 | 838.00 | 00:00:00 | | 2006-09-21 | 989,200 | 840.50 | 840.50 | 833.50 | 837.50 | 00:00:00 | | 2006-09-22 | 550,600 | 830.50 | 833.50 | 823.00 | 831.00 | 00:00:00 | | 2006-09-25 | 942,900 | 831.00 | 838.00 | 830.00 | 832.50 | 00:00:00 | | 2006-09-26 | 1,097,700 | 834.50 | 840.00 | 831.00 | 837.50 | 00:00:00 | | 2006-09-27 | 886,900 | 838.50 | 840.00 | 833.50 | 836.00 | 00:00:00 | | 2006-09-28 | 3,193,700 | 833.00 | 833.50 | 828.00 | 831.50 | 00:00:00 | | 2006-09-29 | 1,460,200 | 830.00 | 834.50 | 829.50 | 830.00 | 00:00:00 | | 2006-10-02 | 1,529,500 | 830.00 | 832.00 | 826.50 | 828.50 | 00:00:00 | | 2006-10-03 | 1,938,100 | 824.00 | 829.50 | 818.50 | 824.50 | 00:00:00 | | 2006-10-04 | 2,240,800 | 825.50 | 832.50 | 820.00 | 832.00 | 00:00:00 | | 2006-10-05 | 1,678,500 | 839.00 | 839.00 | 832.50 | 836.50 | 00:00:00 | | 2006-10-06 | 867,500 | 833.50 | 834.00 | 829.00 | 831.50 | 00:00:00 | | 2006-10-09 | 1,074,700 | 826.00 | 834.00 | 826.00 | 834.00 | 00:00:00 | | 2006-10-10 | 2,163,500 | 833.00 | 833.50 | 824.00 | 825.50 | 00:00:00 | | 2006-10-11 | 2,146,700 | 823.00 | 825.00 | 814.50 | 819.50 | 00:00:00 | | 2006-10-12 | 1,478,000 | 819.00 | 830.00 | 819.00 | 826.00 | 00:00:00 | | 2006-10-13 | 1,926,200 | 825.00 | 826.00 | 820.00 | 822.00 | 00:00:00 | | 2006-10-16 | 1,691,100 | 820.50 | 824.50 | 819.00 | 820.50 | 00:00:00 | | 2006-10-17 | 3,009,000 | 821.00 | 821.00 | 814.50 | 816.00 | 00:00:00 | | 2006-10-18 | 1,664,200 | 822.00 | 825.50 | 817.50 | 821.00 | 00:00:00 | | 2006-10-19 | 1,718,500 | 821.50 | 823.00 | 813.50 | 817.50 | 00:00:00 | | 2006-10-20 | 1,627,900 | 819.50 | 819.50 | 811.00 | 814.00 | 00:00:00 | | 2006-10-23 | 1,267,700 | 815.00 | 820.00 | 810.50 | 818.00 | 00:00:00 | | 2006-10-24 | 1,291,400 | 820.00 | 820.50 | 814.50 | 817.50 | 00:00:00 | | 2006-10-25 | 2,994,200 | 814.50 | 818.50 | 811.00 | 814.00 | 00:00:00 | | 2006-10-26 | 2,009,900 | 813.50 | 822.50 | 806.50 | 821.50 | 00:00:00 | | 2006-10-27 | 1,395,100 | 822.50 | 825.00 | 810.00 | 814.00 | 00:00:00 | | 2006-10-30 | 2,666,500 | 809.00 | 821.50 | 807.00 | 816.50 | 00:00:00 | | 2006-10-31 | 3,524,500 | 813.00 | 832.00 | 813.00 | 832.00 | 00:00:00 | | 2006-11-01 | 1,847,200 | 834.50 | 838.50 | 831.00 | 835.50 | 00:00:00 | | 2006-11-02 | 1,826,900 | 829.00 | 843.50 | 826.00 | 843.50 | 00:00:00 | | 2006-11-03 | 2,018,000 | 845.00 | 845.50 | 832.50 | 835.00 | 00:00:00 | | 2006-11-06 | 3,083,300 | 835.00 | 855.50 | 834.50 | 851.00 | 00:00:00 | | 2006-11-07 | 4,549,800 | 843.00 | 844.50 | 823.50 | 844.00 | 00:00:00 | | 2006-11-08 | 2,430,500 | 843.00 | 870.00 | 842.00 | 855.50 | 00:00:00 | | 2006-11-09 | 5,424,300 | 863.50 | 888.00 | 863.00 | 884.00 | 00:00:00 | | 2006-11-10 | 2,219,000 | 878.00 | 891.00 | 876.50 | 881.50 | 00:00:00 | | 2006-11-13 | 3,736,600 | 882.50 | 898.50 | 881.00 | 893.00 | 00:00:00 | | 2006-11-14 | 2,454,200 | 893.00 | 896.00 | 880.00 | 882.00 | 00:00:00 | | 2006-11-15 | 1,434,800 | 890.00 | 890.00 | 883.00 | 886.00 | 00:00:00 | | 2006-11-16 | 2,007,500 | 890.50 | 895.00 | 883.00 | 895.00 | 00:00:00 | | 2006-11-17 | 1,476,100 | 897.50 | 902.50 | 890.50 | 894.50 | 00:00:00 | | 2006-11-20 | 1,194,300 | 887.00 | 895.00 | 886.00 | 893.00 | 00:00:00 | | 2006-11-21 | 6,127,000 | 885.00 | 894.50 | 879.00 | 887.00 | 00:00:00 | | 2006-11-22 | 3,339,700 | 886.00 | 891.00 | 881.50 | 884.00 | 00:00:00 | | 2006-11-23 | 3,789,600 | 883.50 | 887.50 | 873.50 | 875.00 | 00:00:00 | | 2006-11-24 | 2,125,700 | 877.00 | 878.00 | 872.00 | 876.50 | 00:00:00 | | 2006-11-27 | 3,426,800 | 875.00 | 877.00 | 865.00 | 866.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
