|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 1,801,900 | 950.00 | 951.00 | 939.50 | 942.50 | 00:00:00 | | 2007-05-15 | 3,656,400 | 943.50 | 949.00 | 935.50 | 945.00 | 00:00:00 | | 2007-05-16 | 2,595,500 | 947.50 | 949.00 | 939.50 | 943.50 | 00:00:00 | | 2007-05-17 | 1,380,500 | 948.50 | 948.50 | 938.50 | 943.00 | 00:00:00 | | 2007-05-18 | 2,429,600 | 940.00 | 955.50 | 940.00 | 948.50 | 00:00:00 | | 2007-05-21 | 1,302,000 | 956.00 | 956.00 | 942.00 | 945.00 | 00:00:00 | | 2007-05-22 | 4,368,800 | 950.00 | 953.00 | 938.50 | 941.50 | 00:00:00 | | 2007-05-23 | 4,114,500 | 936.50 | 944.00 | 924.00 | 925.50 | 00:00:00 | | 2007-05-24 | 2,430,000 | 918.00 | 933.00 | 918.00 | 925.00 | 00:00:00 | | 2007-05-25 | 1,531,700 | 918.00 | 927.50 | 918.00 | 925.50 | 00:00:00 | | 2007-05-28 | 0 | 925.50 | 925.50 | 925.50 | 925.50 | 00:00:00 | | 2007-05-29 | 602,000 | 929.00 | 935.00 | 925.00 | 932.00 | 00:00:00 | | 2007-05-30 | 1,570,800 | 919.00 | 927.00 | 913.50 | 926.50 | 00:00:00 | | 2007-05-31 | 2,847,000 | 930.00 | 932.50 | 922.00 | 927.50 | 00:00:00 | | 2007-06-01 | 0 | 927.50 | 927.50 | 927.50 | 927.50 | 00:00:00 | | 2007-06-04 | 1,634,100 | 935.00 | 935.00 | 927.50 | 931.50 | 00:00:00 | | 2007-06-05 | 3,633,800 | 940.00 | 948.00 | 930.50 | 935.50 | 00:00:00 | | 2007-06-06 | 3,580,500 | 938.00 | 943.50 | 915.50 | 918.50 | 00:00:00 | | 2007-06-07 | 3,731,200 | 924.50 | 926.50 | 906.00 | 910.00 | 00:00:00 | | 2007-06-08 | 2,523,200 | 904.50 | 921.50 | 901.00 | 920.50 | 00:00:00 | | 2007-06-11 | 1,383,500 | 924.50 | 928.00 | 920.50 | 926.00 | 00:00:00 | | 2007-06-12 | 1,095,300 | 921.00 | 929.00 | 921.00 | 924.00 | 00:00:00 | | 2007-06-13 | 2,687,300 | 923.50 | 933.00 | 916.00 | 929.50 | 00:00:00 | | 2007-06-14 | 2,357,800 | 935.50 | 940.00 | 930.00 | 935.50 | 00:00:00 | | 2007-06-15 | 2,758,700 | 935.00 | 944.00 | 934.00 | 943.50 | 00:00:00 | | 2007-06-18 | 1,391,800 | 942.00 | 946.00 | 936.50 | 940.50 | 00:00:00 | | 2007-06-19 | 2,824,100 | 945.00 | 945.00 | 926.50 | 927.00 | 00:00:00 | | 2007-06-20 | 1,881,400 | 928.00 | 935.00 | 918.50 | 919.00 | 00:00:00 | | 2007-06-21 | 1,484,900 | 915.00 | 918.50 | 904.50 | 913.00 | 00:00:00 | | 2007-06-22 | 1,688,400 | 920.00 | 920.00 | 910.50 | 913.00 | 00:00:00 | | 2007-06-25 | 1,795,600 | 911.00 | 921.00 | 905.00 | 920.00 | 00:00:00 | | 2007-06-26 | 3,121,100 | 920.00 | 926.00 | 912.50 | 923.00 | 00:00:00 | | 2007-06-27 | 2,761,100 | 921.50 | 922.50 | 912.00 | 914.00 | 00:00:00 | | 2007-06-28 | 5,052,800 | 922.00 | 922.00 | 896.00 | 900.50 | 00:00:00 | | 2007-06-29 | 11,618,500 | 900.50 | 900.50 | 862.00 | 888.00 | 00:00:00 | | 2007-07-02 | 4,306,100 | 886.50 | 888.50 | 873.50 | 880.00 | 00:00:00 | | 2007-07-03 | 4,129,100 | 885.00 | 886.00 | 876.50 | 881.00 | 00:00:00 | | 2007-07-04 | 2,565,800 | 881.50 | 891.00 | 877.50 | 885.50 | 00:00:00 | | 2007-07-05 | 3,692,600 | 890.00 | 891.00 | 880.50 | 886.50 | 00:00:00 | | 2007-07-06 | 1,557,900 | 885.00 | 888.50 | 873.50 | 878.50 | 00:00:00 | | 2007-07-09 | 2,507,900 | 882.50 | 895.50 | 876.50 | 887.00 | 00:00:00 | | 2007-07-10 | 3,923,000 | 887.00 | 898.50 | 883.50 | 890.00 | 00:00:00 | | 2007-07-11 | 4,723,300 | 882.50 | 898.00 | 882.00 | 893.00 | 00:00:00 | | 2007-07-12 | 3,284,600 | 891.50 | 900.00 | 886.50 | 897.00 | 00:00:00 | | 2007-07-13 | 2,361,900 | 905.00 | 905.00 | 893.00 | 896.00 | 00:00:00 | | 2007-07-16 | 1,648,200 | 891.50 | 898.00 | 889.00 | 892.00 | 00:00:00 | | 2007-07-17 | 1,302,900 | 894.00 | 894.00 | 884.50 | 886.00 | 00:00:00 | | 2007-07-18 | 1,440,300 | 878.00 | 882.50 | 871.00 | 872.00 | 00:00:00 | | 2007-07-19 | 2,358,800 | 873.00 | 882.00 | 872.50 | 879.50 | 00:00:00 | | 2007-07-20 | 2,484,000 | 874.00 | 888.50 | 874.00 | 877.00 | 00:00:00 | | 2007-07-23 | 1,123,800 | 873.00 | 882.00 | 870.50 | 881.50 | 00:00:00 | | 2007-07-24 | 3,548,500 | 876.00 | 876.50 | 848.00 | 849.00 | 00:00:00 | | 2007-07-25 | 1,758,800 | 846.50 | 856.50 | 842.50 | 844.50 | 00:00:00 | | 2007-07-26 | 2,373,500 | 844.00 | 850.50 | 814.00 | 814.00 | 00:00:00 | | 2007-07-27 | 3,225,300 | 806.00 | 827.00 | 806.00 | 820.50 | 00:00:00 | | 2007-07-30 | 2,934,800 | 819.00 | 826.00 | 810.50 | 819.50 | 00:00:00 | | 2007-07-31 | 4,317,500 | 823.00 | 847.00 | 822.00 | 846.50 | 00:00:00 | | 2007-08-01 | 3,525,700 | 831.00 | 836.50 | 814.00 | 827.00 | 00:00:00 | | 2007-08-02 | 2,256,800 | 831.00 | 844.50 | 830.00 | 838.50 | 00:00:00 | | 2007-08-03 | 994,300 | 845.00 | 845.00 | 825.00 | 827.50 | 00:00:00 | | 2007-08-06 | 3,128,700 | 823.50 | 827.00 | 817.00 | 818.00 | 00:00:00 | | 2007-08-07 | 1,584,700 | 824.00 | 830.50 | 818.50 | 828.00 | 00:00:00 | | 2007-08-08 | 2,368,400 | 832.00 | 844.00 | 830.00 | 842.50 | 00:00:00 | | 2007-08-09 | 4,305,200 | 838.50 | 877.50 | 834.50 | 841.50 | 00:00:00 | | 2007-08-10 | 4,330,000 | 832.00 | 874.50 | 828.50 | 844.00 | 00:00:00 | | 2007-08-13 | 3,844,200 | 846.50 | 868.50 | 841.00 | 861.00 | 00:00:00 | | 2007-08-14 | 2,013,800 | 851.50 | 863.50 | 848.50 | 853.00 | 00:00:00 | | 2007-08-15 | 3,490,500 | 847.00 | 847.50 | 836.00 | 836.00 | 00:00:00 | | 2007-08-16 | 3,835,200 | 822.50 | 828.00 | 807.00 | 816.00 | 00:00:00 | | 2007-08-17 | 3,921,400 | 806.00 | 846.50 | 803.50 | 839.00 | 00:00:00 | | 2007-08-20 | 2,627,200 | 844.50 | 846.50 | 834.00 | 836.50 | 00:00:00 | | 2007-08-21 | 2,141,800 | 836.00 | 840.00 | 827.50 | 835.50 | 00:00:00 | | 2007-08-22 | 1,463,500 | 839.50 | 846.00 | 836.50 | 843.00 | 00:00:00 | | 2007-08-23 | 4,605,700 | 850.00 | 852.00 | 836.00 | 840.50 | 00:00:00 | | 2007-08-24 | 1,133,500 | 837.00 | 845.50 | 837.00 | 845.00 | 00:00:00 | | 2007-08-27 | 0 | 845.00 | 845.00 | 845.00 | 845.00 | 00:00:00 | | 2007-08-28 | 2,117,800 | 849.00 | 849.00 | 834.00 | 836.50 | 00:00:00 | | 2007-08-29 | 1,921,700 | 828.50 | 838.50 | 827.00 | 836.00 | 00:00:00 | | 2007-08-30 | 1,016,400 | 841.00 | 848.00 | 835.00 | 845.50 | 00:00:00 | | 2007-08-31 | 1,317,400 | 843.50 | 865.00 | 843.00 | 863.50 | 00:00:00 | | 2007-09-03 | 818,400 | 864.50 | 864.50 | 853.50 | 860.00 | 00:00:00 | | 2007-09-04 | 1,902,900 | 856.00 | 865.00 | 852.50 | 865.00 | 00:00:00 | | 2007-09-05 | 2,292,400 | 858.50 | 867.50 | 843.00 | 846.00 | 00:00:00 | | 2007-09-06 | 1,633,400 | 854.00 | 854.50 | 833.50 | 847.50 | 00:00:00 | | 2007-09-07 | 2,108,300 | 847.50 | 852.00 | 836.00 | 837.00 | 00:00:00 | | 2007-09-10 | 6,223,600 | 828.00 | 834.00 | 797.50 | 808.50 | 00:00:00 | | 2007-09-11 | 3,094,400 | 816.00 | 819.00 | 808.00 | 815.50 | 00:00:00 | | 2007-09-12 | 2,167,600 | 812.00 | 814.50 | 803.50 | 812.00 | 00:00:00 | | 2007-09-13 | 3,592,400 | 814.50 | 815.50 | 793.50 | 802.50 | 00:00:00 | | 2007-09-14 | 2,578,600 | 795.00 | 801.00 | 780.00 | 793.00 | 00:00:00 | | 2007-09-17 | 1,841,600 | 789.00 | 790.50 | 774.50 | 774.50 | 00:00:00 | | 2007-09-18 | 1,903,300 | 769.50 | 783.50 | 766.50 | 780.00 | 00:00:00 | | 2007-09-19 | 2,628,700 | 793.00 | 802.00 | 773.00 | 797.00 | 00:00:00 | | 2007-09-20 | 2,131,200 | 796.50 | 799.50 | 775.50 | 778.00 | 00:00:00 | | 2007-09-21 | 2,833,500 | 771.50 | 783.50 | 771.00 | 775.50 | 00:00:00 | | 2007-09-24 | 1,469,800 | 770.50 | 779.00 | 770.50 | 773.00 | 00:00:00 | | 2007-09-25 | 5,177,300 | 767.00 | 784.50 | 765.50 | 779.50 | 00:00:00 | | 2007-09-26 | 5,116,200 | 784.00 | 802.50 | 775.00 | 800.00 | 00:00:00 | | 2007-09-27 | 3,252,000 | 803.00 | 808.50 | 791.50 | 803.00 | 00:00:00 | | 2007-09-28 | 4,825,800 | 796.50 | 801.00 | 788.00 | 800.50 | 00:00:00 | | 2007-10-01 | 4,139,100 | 795.50 | 798.00 | 776.00 | 778.50 | 00:00:00 | | 2007-10-02 | 2,969,400 | 776.00 | 797.00 | 776.00 | 793.00 | 00:00:00 | | 2007-10-03 | 2,232,900 | 796.50 | 811.50 | 791.50 | 810.00 | 00:00:00 | | 2007-10-04 | 5,975,900 | 810.00 | 810.50 | 797.50 | 805.00 | 00:00:00 | | 2007-10-05 | 1,571,500 | 816.00 | 816.00 | 802.00 | 811.00 | 00:00:00 | | 2007-10-08 | 2,201,300 | 816.00 | 819.00 | 806.50 | 809.50 | 00:00:00 | | 2007-10-09 | 1,070,400 | 814.00 | 820.50 | 806.50 | 813.00 | 00:00:00 | | 2007-10-10 | 2,079,100 | 816.50 | 823.50 | 808.50 | 819.00 | 00:00:00 | | 2007-10-11 | 4,093,000 | 825.00 | 829.50 | 819.50 | 828.00 | 00:00:00 | | 2007-10-12 | 3,261,400 | 826.50 | 841.50 | 825.00 | 840.50 | 00:00:00 | | 2007-10-15 | 1,760,700 | 837.50 | 847.00 | 830.00 | 833.50 | 00:00:00 | | 2007-10-16 | 1,920,100 | 829.00 | 835.00 | 821.50 | 824.50 | 00:00:00 | | 2007-10-17 | 2,816,300 | 829.50 | 856.50 | 826.50 | 849.00 | 00:00:00 | | 2007-10-18 | 2,177,700 | 851.50 | 858.50 | 841.50 | 843.50 | 00:00:00 | | 2007-10-19 | 1,717,000 | 846.00 | 851.50 | 838.50 | 840.50 | 00:00:00 | | 2007-10-22 | 2,666,500 | 832.00 | 849.00 | 829.00 | 847.00 | 00:00:00 | | 2007-10-23 | 1,867,000 | 852.50 | 858.50 | 844.50 | 852.50 | 00:00:00 | | 2007-10-24 | 11,398,300 | 857.50 | 868.50 | 847.00 | 863.00 | 00:00:00 | | 2007-10-25 | 5,590,200 | 868.00 | 887.00 | 864.50 | 886.50 | 00:00:00 | | 2007-10-26 | 2,786,500 | 889.50 | 902.00 | 886.00 | 900.00 | 00:00:00 | | 2007-10-29 | 5,520,900 | 908.50 | 908.50 | 896.00 | 899.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
