|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 3,426,800 | 875.00 | 877.00 | 865.00 | 866.50 | 00:00:00 | | 2006-11-28 | 3,031,700 | 866.50 | 870.00 | 856.00 | 868.00 | 00:00:00 | | 2006-11-29 | 2,527,800 | 864.50 | 864.50 | 851.50 | 859.00 | 00:00:00 | | 2006-11-30 | 2,326,700 | 857.00 | 863.00 | 844.50 | 847.00 | 00:00:00 | | 2006-12-01 | 2,563,400 | 846.50 | 850.50 | 838.50 | 841.50 | 00:00:00 | | 2006-12-04 | 2,231,900 | 840.00 | 846.00 | 835.50 | 839.00 | 00:00:00 | | 2006-12-05 | 2,434,200 | 845.00 | 845.00 | 826.50 | 835.00 | 00:00:00 | | 2006-12-06 | 2,949,500 | 831.50 | 835.00 | 822.50 | 828.00 | 00:00:00 | | 2006-12-07 | 3,628,700 | 822.50 | 837.00 | 822.00 | 829.50 | 00:00:00 | | 2006-12-08 | 2,423,300 | 824.00 | 831.00 | 821.50 | 831.00 | 00:00:00 | | 2006-12-11 | 1,852,700 | 831.00 | 834.50 | 825.00 | 832.00 | 00:00:00 | | 2006-12-12 | 2,702,100 | 834.50 | 846.50 | 829.00 | 836.00 | 00:00:00 | | 2006-12-13 | 2,177,400 | 832.00 | 839.00 | 829.00 | 835.00 | 00:00:00 | | 2006-12-14 | 1,604,900 | 834.00 | 844.50 | 834.00 | 840.50 | 00:00:00 | | 2006-12-15 | 3,676,800 | 838.00 | 840.00 | 834.50 | 837.00 | 00:00:00 | | 2006-12-18 | 2,267,400 | 833.00 | 835.50 | 826.00 | 827.00 | 00:00:00 | | 2006-12-19 | 1,984,900 | 821.50 | 840.50 | 819.00 | 835.00 | 00:00:00 | | 2006-12-20 | 1,425,300 | 838.00 | 838.00 | 824.50 | 826.50 | 00:00:00 | | 2006-12-21 | 1,482,500 | 832.00 | 837.00 | 830.00 | 837.00 | 00:00:00 | | 2006-12-22 | 711,100 | 831.50 | 836.50 | 830.00 | 833.00 | 00:00:00 | | 2006-12-25 | 0 | 833.00 | 833.00 | 833.00 | 833.00 | 00:00:00 | | 2006-12-26 | 0 | 833.00 | 833.00 | 833.00 | 833.00 | 00:00:00 | | 2006-12-27 | 1,217,600 | 830.50 | 846.00 | 824.00 | 831.50 | 00:00:00 | | 2006-12-28 | 705,400 | 838.00 | 839.00 | 830.50 | 833.00 | 00:00:00 | | 2006-12-29 | 427,000 | 825.00 | 832.00 | 823.00 | 825.50 | 00:00:00 | | 2007-01-01 | 0 | 825.50 | 825.50 | 825.50 | 825.50 | 00:00:00 | | 2007-01-02 | 982,700 | 834.00 | 841.50 | 829.00 | 841.50 | 00:00:00 | | 2007-01-03 | 2,339,400 | 837.50 | 845.00 | 834.50 | 844.50 | 00:00:00 | | 2007-01-04 | 4,712,500 | 836.00 | 854.50 | 836.00 | 852.50 | 00:00:00 | | 2007-01-05 | 2,426,900 | 850.00 | 851.00 | 841.00 | 841.00 | 00:00:00 | | 2007-01-08 | 2,589,600 | 840.00 | 846.00 | 834.50 | 836.00 | 00:00:00 | | 2007-01-09 | 1,753,600 | 842.00 | 842.00 | 836.00 | 840.00 | 00:00:00 | | 2007-01-10 | 3,018,700 | 833.00 | 841.00 | 833.00 | 840.00 | 00:00:00 | | 2007-01-11 | 5,987,200 | 841.00 | 844.00 | 820.00 | 833.00 | 00:00:00 | | 2007-01-12 | 3,016,200 | 828.50 | 834.50 | 825.00 | 828.00 | 00:00:00 | | 2007-01-15 | 1,853,500 | 832.50 | 834.00 | 827.00 | 827.00 | 00:00:00 | | 2007-01-16 | 2,894,400 | 827.00 | 827.50 | 818.00 | 818.00 | 00:00:00 | | 2007-01-17 | 2,822,200 | 822.00 | 825.00 | 817.00 | 822.00 | 00:00:00 | | 2007-01-18 | 3,081,200 | 819.50 | 826.50 | 816.50 | 823.00 | 00:00:00 | | 2007-01-19 | 1,863,700 | 818.00 | 822.00 | 816.50 | 820.00 | 00:00:00 | | 2007-01-22 | 1,236,000 | 824.00 | 825.50 | 816.50 | 819.00 | 00:00:00 | | 2007-01-23 | 4,248,900 | 812.00 | 818.00 | 805.00 | 812.00 | 00:00:00 | | 2007-01-24 | 2,679,600 | 811.00 | 820.00 | 811.00 | 818.00 | 00:00:00 | | 2007-01-25 | 1,961,200 | 814.50 | 825.00 | 813.00 | 818.50 | 00:00:00 | | 2007-01-26 | 1,775,400 | 813.00 | 816.50 | 808.00 | 809.00 | 00:00:00 | | 2007-01-29 | 3,290,100 | 805.00 | 809.50 | 802.00 | 805.00 | 00:00:00 | | 2007-01-30 | 2,459,000 | 801.50 | 814.50 | 801.00 | 811.00 | 00:00:00 | | 2007-01-31 | 2,702,100 | 813.00 | 813.50 | 800.00 | 801.50 | 00:00:00 | | 2007-02-01 | 4,281,800 | 803.00 | 814.00 | 801.50 | 808.00 | 00:00:00 | | 2007-02-02 | 2,286,200 | 808.00 | 818.50 | 804.00 | 815.50 | 00:00:00 | | 2007-02-05 | 1,388,500 | 810.00 | 813.50 | 802.00 | 808.50 | 00:00:00 | | 2007-02-06 | 3,256,700 | 812.50 | 825.00 | 809.00 | 821.00 | 00:00:00 | | 2007-02-07 | 5,510,900 | 819.00 | 831.00 | 817.00 | 830.00 | 00:00:00 | | 2007-02-08 | 3,155,100 | 833.50 | 833.50 | 824.50 | 828.50 | 00:00:00 | | 2007-02-09 | 1,498,500 | 833.00 | 835.00 | 824.50 | 827.50 | 00:00:00 | | 2007-02-12 | 1,755,900 | 820.00 | 825.50 | 814.50 | 820.00 | 00:00:00 | | 2007-02-13 | 2,042,500 | 821.00 | 824.50 | 817.50 | 824.50 | 00:00:00 | | 2007-02-14 | 1,142,300 | 824.50 | 830.50 | 822.00 | 830.50 | 00:00:00 | | 2007-02-15 | 1,184,300 | 832.50 | 832.50 | 824.50 | 832.00 | 00:00:00 | | 2007-02-16 | 2,760,100 | 834.50 | 835.50 | 828.50 | 830.00 | 00:00:00 | | 2007-02-19 | 2,280,700 | 826.50 | 829.00 | 818.00 | 827.00 | 00:00:00 | | 2007-02-20 | 2,364,800 | 830.00 | 830.00 | 816.50 | 819.00 | 00:00:00 | | 2007-02-21 | 1,191,900 | 820.00 | 821.00 | 812.00 | 815.50 | 00:00:00 | | 2007-02-22 | 2,957,400 | 815.50 | 818.00 | 804.00 | 806.00 | 00:00:00 | | 2007-02-23 | 3,074,600 | 808.00 | 811.00 | 801.00 | 807.50 | 00:00:00 | | 2007-02-26 | 7,360,400 | 818.00 | 859.00 | 818.00 | 845.00 | 00:00:00 | | 2007-02-27 | 2,641,000 | 843.50 | 843.50 | 815.50 | 821.00 | 00:00:00 | | 2007-02-28 | 5,354,400 | 808.50 | 829.50 | 805.50 | 825.00 | 00:00:00 | | 2007-03-01 | 8,109,900 | 835.50 | 845.50 | 828.00 | 833.00 | 00:00:00 | | 2007-03-02 | 5,111,800 | 833.00 | 837.00 | 823.50 | 830.00 | 00:00:00 | | 2007-03-05 | 3,994,900 | 813.00 | 823.50 | 813.00 | 818.00 | 00:00:00 | | 2007-03-06 | 2,917,600 | 819.00 | 836.00 | 819.00 | 833.50 | 00:00:00 | | 2007-03-07 | 3,764,100 | 831.50 | 848.00 | 828.00 | 846.00 | 00:00:00 | | 2007-03-08 | 14,750,800 | 845.00 | 855.50 | 834.00 | 840.00 | 00:00:00 | | 2007-03-09 | 4,256,800 | 842.50 | 849.50 | 834.50 | 848.50 | 00:00:00 | | 2007-03-12 | 1,617,700 | 850.00 | 853.00 | 839.00 | 846.50 | 00:00:00 | | 2007-03-13 | 1,827,500 | 846.50 | 849.00 | 839.00 | 840.00 | 00:00:00 | | 2007-03-14 | 2,652,600 | 831.00 | 839.00 | 822.00 | 828.00 | 00:00:00 | | 2007-03-15 | 2,094,700 | 840.50 | 848.50 | 835.00 | 845.50 | 00:00:00 | | 2007-03-16 | 1,941,500 | 849.00 | 849.00 | 834.50 | 845.50 | 00:00:00 | | 2007-03-19 | 1,580,600 | 849.00 | 852.50 | 840.50 | 848.50 | 00:00:00 | | 2007-03-20 | 4,420,700 | 841.50 | 849.00 | 838.00 | 848.00 | 00:00:00 | | 2007-03-21 | 2,090,900 | 848.00 | 860.00 | 845.00 | 854.50 | 00:00:00 | | 2007-03-22 | 1,203,800 | 864.00 | 864.00 | 851.00 | 856.50 | 00:00:00 | | 2007-03-23 | 1,361,800 | 848.50 | 860.00 | 848.50 | 859.50 | 00:00:00 | | 2007-03-26 | 2,270,300 | 854.50 | 868.00 | 850.50 | 853.50 | 00:00:00 | | 2007-03-27 | 1,988,300 | 855.00 | 865.50 | 855.00 | 856.50 | 00:00:00 | | 2007-03-28 | 2,440,800 | 857.50 | 857.50 | 841.00 | 846.00 | 00:00:00 | | 2007-03-29 | 2,113,800 | 854.50 | 861.00 | 848.50 | 859.00 | 00:00:00 | | 2007-03-30 | 1,659,600 | 854.00 | 865.00 | 853.50 | 864.00 | 00:00:00 | | 2007-04-02 | 1,700,400 | 866.50 | 870.00 | 860.00 | 868.50 | 00:00:00 | | 2007-04-03 | 1,836,800 | 877.50 | 877.50 | 865.00 | 870.50 | 00:00:00 | | 2007-04-04 | 2,924,800 | 868.50 | 881.50 | 867.00 | 881.00 | 00:00:00 | | 2007-04-05 | 2,224,100 | 878.00 | 889.00 | 874.00 | 886.50 | 00:00:00 | | 2007-04-06 | 0 | 886.50 | 886.50 | 886.50 | 886.50 | 00:00:00 | | 2007-04-09 | 0 | 886.50 | 886.50 | 886.50 | 886.50 | 00:00:00 | | 2007-04-10 | 5,386,300 | 889.00 | 916.00 | 889.00 | 901.00 | 00:00:00 | | 2007-04-11 | 2,235,300 | 898.50 | 907.50 | 898.50 | 901.00 | 00:00:00 | | 2007-04-12 | 2,096,100 | 900.00 | 907.50 | 888.50 | 907.00 | 00:00:00 | | 2007-04-13 | 1,855,200 | 903.50 | 910.00 | 899.50 | 907.00 | 00:00:00 | | 2007-04-16 | 2,901,600 | 913.50 | 914.00 | 902.00 | 911.00 | 00:00:00 | | 2007-04-17 | 4,241,500 | 910.00 | 910.00 | 895.50 | 905.00 | 00:00:00 | | 2007-04-18 | 4,250,800 | 907.50 | 930.00 | 902.00 | 922.00 | 00:00:00 | | 2007-04-19 | 4,713,500 | 917.00 | 936.00 | 914.50 | 930.00 | 00:00:00 | | 2007-04-20 | 4,903,200 | 936.00 | 943.50 | 931.50 | 937.50 | 00:00:00 | | 2007-04-23 | 3,614,400 | 944.00 | 944.00 | 933.50 | 934.50 | 00:00:00 | | 2007-04-24 | 4,132,900 | 944.50 | 944.50 | 898.50 | 927.50 | 00:00:00 | | 2007-04-25 | 2,798,700 | 935.00 | 937.00 | 927.00 | 930.00 | 00:00:00 | | 2007-04-26 | 1,653,300 | 937.00 | 941.00 | 927.00 | 932.00 | 00:00:00 | | 2007-04-27 | 1,662,500 | 927.00 | 934.00 | 920.50 | 925.50 | 00:00:00 | | 2007-04-30 | 2,286,600 | 920.50 | 930.50 | 917.00 | 926.50 | 00:00:00 | | 2007-05-01 | 1,460,800 | 934.00 | 934.00 | 918.00 | 919.00 | 00:00:00 | | 2007-05-02 | 1,907,900 | 919.50 | 928.50 | 915.00 | 927.50 | 00:00:00 | | 2007-05-03 | 2,447,800 | 927.50 | 931.00 | 924.00 | 929.50 | 00:00:00 | | 2007-05-04 | 1,113,600 | 930.00 | 938.50 | 926.00 | 932.50 | 00:00:00 | | 2007-05-07 | 0 | 932.50 | 932.50 | 932.50 | 932.50 | 00:00:00 | | 2007-05-08 | 2,391,500 | 928.50 | 955.00 | 928.50 | 947.00 | 00:00:00 | | 2007-05-09 | 1,800,500 | 946.00 | 955.00 | 942.00 | 946.50 | 00:00:00 | | 2007-05-10 | 1,632,900 | 942.00 | 953.00 | 940.50 | 942.00 | 00:00:00 | | 2007-05-11 | 1,929,000 | 933.50 | 949.00 | 928.50 | 945.50 | 00:00:00 | | 2007-05-14 | 1,801,900 | 950.00 | 951.00 | 939.50 | 942.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
