|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 5,520,900 | 908.50 | 908.50 | 896.00 | 899.50 | 00:00:00 | | 2007-10-30 | 4,257,200 | 895.00 | 919.00 | 892.50 | 911.50 | 00:00:00 | | 2007-10-31 | 2,896,500 | 912.00 | 917.50 | 903.00 | 912.00 | 00:00:00 | | 2007-11-01 | 6,126,700 | 909.00 | 922.00 | 900.50 | 921.00 | 00:00:00 | | 2007-11-02 | 4,455,500 | 910.00 | 925.00 | 908.00 | 918.00 | 00:00:00 | | 2007-11-05 | 3,966,300 | 916.50 | 924.50 | 905.00 | 912.00 | 00:00:00 | | 2007-11-06 | 7,174,000 | 901.50 | 903.50 | 881.00 | 890.50 | 00:00:00 | | 2007-11-07 | 3,341,000 | 897.00 | 905.00 | 892.00 | 898.00 | 00:00:00 | | 2007-11-08 | 3,936,100 | 892.00 | 906.50 | 884.50 | 898.00 | 00:00:00 | | 2007-11-09 | 3,497,000 | 897.50 | 912.50 | 890.00 | 894.00 | 00:00:00 | | 2007-11-12 | 2,929,700 | 893.00 | 901.00 | 884.00 | 893.50 | 00:00:00 | | 2007-11-13 | 3,599,600 | 885.00 | 935.50 | 885.00 | 925.00 | 00:00:00 | | 2007-11-14 | 6,156,500 | 931.00 | 934.50 | 907.00 | 921.50 | 00:00:00 | | 2007-11-15 | 4,434,900 | 925.50 | 940.50 | 914.50 | 917.00 | 00:00:00 | | 2007-11-16 | 5,146,800 | 903.50 | 907.50 | 890.00 | 901.00 | 00:00:00 | | 2007-11-19 | 3,992,300 | 900.00 | 904.00 | 883.00 | 884.00 | 00:00:00 | | 2007-11-20 | 3,925,300 | 890.00 | 908.50 | 886.00 | 906.00 | 00:00:00 | | 2007-11-21 | 4,672,600 | 899.00 | 903.00 | 868.00 | 876.50 | 00:00:00 | | 2007-11-22 | 3,512,200 | 884.00 | 884.00 | 857.00 | 869.00 | 00:00:00 | | 2007-11-23 | 2,567,900 | 867.50 | 885.50 | 863.00 | 882.00 | 00:00:00 | | 2007-11-26 | 2,930,900 | 890.00 | 894.00 | 878.00 | 881.00 | 00:00:00 | | 2007-11-27 | 4,585,600 | 860.00 | 868.50 | 852.00 | 862.00 | 00:00:00 | | 2007-11-28 | 4,693,600 | 871.00 | 895.00 | 855.50 | 891.00 | 00:00:00 | | 2007-11-29 | 2,565,600 | 896.50 | 896.50 | 865.50 | 876.00 | 00:00:00 | | 2007-11-30 | 7,428,100 | 877.00 | 887.00 | 869.00 | 887.00 | 00:00:00 | | 2007-12-03 | 1,943,900 | 890.00 | 892.50 | 878.50 | 882.00 | 00:00:00 | | 2007-12-04 | 3,966,300 | 882.00 | 888.00 | 866.00 | 874.50 | 00:00:00 | | 2007-12-05 | 2,856,600 | 869.50 | 876.50 | 864.50 | 874.00 | 00:00:00 | | 2007-12-06 | 2,951,000 | 874.50 | 883.50 | 868.50 | 873.00 | 00:00:00 | | 2007-12-07 | 5,705,500 | 883.50 | 887.00 | 852.00 | 859.50 | 00:00:00 | | 2007-12-10 | 1,235,800 | 855.00 | 871.00 | 855.00 | 870.00 | 00:00:00 | | 2007-12-11 | 2,127,700 | 876.00 | 885.50 | 865.50 | 878.50 | 00:00:00 | | 2007-12-12 | 2,667,500 | 871.00 | 890.50 | 870.00 | 883.00 | 00:00:00 | | 2007-12-13 | 2,832,400 | 876.50 | 881.50 | 863.00 | 865.00 | 00:00:00 | | 2007-12-14 | 1,208,700 | 876.00 | 876.00 | 858.50 | 872.00 | 00:00:00 | | 2007-12-17 | 1,479,600 | 861.50 | 874.50 | 854.50 | 869.50 | 00:00:00 | | 2007-12-18 | 1,109,400 | 863.50 | 878.00 | 863.50 | 871.00 | 00:00:00 | | 2007-12-19 | 1,273,100 | 875.50 | 880.50 | 869.00 | 874.50 | 00:00:00 | | 2007-12-20 | 1,832,100 | 878.50 | 893.50 | 878.50 | 890.50 | 00:00:00 | | 2007-12-21 | 1,890,200 | 895.00 | 900.00 | 892.00 | 896.00 | 00:00:00 | | 2007-12-24 | 469,800 | 900.00 | 902.00 | 894.00 | 902.00 | 00:00:00 | | 2007-12-25 | 0 | 902.00 | 902.00 | 902.00 | 902.00 | 00:00:00 | | 2007-12-26 | 0 | 902.00 | 902.00 | 902.00 | 902.00 | 00:00:00 | | 2007-12-27 | 830,600 | 908.50 | 908.50 | 891.50 | 899.50 | 00:00:00 | | 2007-12-28 | 743,200 | 897.00 | 899.50 | 887.50 | 895.00 | 00:00:00 | | 2007-12-31 | 776,000 | 900.50 | 909.00 | 896.00 | 899.50 | 00:00:00 | | 2008-01-01 | 0 | 899.50 | 899.50 | 899.50 | 899.50 | 00:00:00 | | 2008-01-02 | 988,800 | 902.00 | 917.50 | 898.00 | 900.00 | 00:00:00 | | 2008-01-03 | 3,751,600 | 898.50 | 904.50 | 865.00 | 873.00 | 00:00:00 | | 2008-01-04 | 4,150,600 | 876.00 | 876.50 | 823.00 | 831.50 | 00:00:00 | | 2008-01-07 | 2,848,400 | 830.00 | 838.00 | 820.50 | 834.00 | 00:00:00 | | 2008-01-08 | 2,443,000 | 841.00 | 842.00 | 822.00 | 826.50 | 00:00:00 | | 2008-01-09 | 4,740,800 | 823.50 | 823.50 | 780.00 | 789.50 | 00:00:00 | | 2008-01-10 | 2,773,600 | 796.50 | 804.50 | 784.50 | 801.00 | 00:00:00 | | 2008-01-11 | 4,354,700 | 807.00 | 812.00 | 780.00 | 794.00 | 00:00:00 | | 2008-01-14 | 2,126,400 | 794.00 | 804.00 | 791.50 | 797.50 | 00:00:00 | | 2008-01-15 | 3,823,800 | 798.00 | 798.00 | 754.50 | 766.00 | 00:00:00 | | 2008-01-16 | 5,438,800 | 763.00 | 781.00 | 762.00 | 775.00 | 00:00:00 | | 2008-01-17 | 8,204,800 | 817.00 | 849.50 | 817.00 | 838.00 | 00:00:00 | | 2008-01-18 | 4,184,600 | 830.50 | 847.00 | 822.00 | 831.00 | 00:00:00 | | 2008-01-21 | 4,856,200 | 818.50 | 844.00 | 804.00 | 806.50 | 00:00:00 | | 2008-01-22 | 5,399,400 | 770.50 | 852.50 | 767.00 | 844.50 | 00:00:00 | | 2008-01-23 | 5,005,500 | 853.50 | 865.50 | 810.00 | 824.50 | 00:00:00 | | 2008-01-24 | 4,151,100 | 845.50 | 869.00 | 818.50 | 860.50 | 00:00:00 | | 2008-01-25 | 4,553,700 | 883.50 | 886.50 | 861.50 | 867.50 | 00:00:00 | | 2008-01-28 | 2,676,400 | 858.00 | 870.00 | 846.00 | 853.50 | 00:00:00 | | 2008-01-29 | 4,404,300 | 858.00 | 888.00 | 855.00 | 885.50 | 00:00:00 | | 2008-01-30 | 3,531,600 | 876.50 | 890.00 | 871.50 | 874.00 | 00:00:00 | | 2008-01-31 | 4,650,000 | 868.50 | 883.00 | 848.00 | 866.50 | 00:00:00 | | 2008-02-01 | 3,737,300 | 870.00 | 881.50 | 865.50 | 876.50 | 00:00:00 | | 2008-02-04 | 2,450,400 | 887.00 | 887.00 | 872.00 | 880.50 | 00:00:00 | | 2008-02-05 | 2,692,700 | 864.00 | 876.00 | 842.00 | 848.00 | 00:00:00 | | 2008-02-06 | 2,535,900 | 843.00 | 865.00 | 840.50 | 856.50 | 00:00:00 | | 2008-02-07 | 3,309,200 | 857.00 | 857.00 | 821.00 | 824.50 | 00:00:00 | | 2008-02-08 | 1,948,100 | 834.50 | 834.50 | 815.00 | 830.00 | 00:00:00 | | 2008-02-11 | 2,193,400 | 824.00 | 824.00 | 808.50 | 810.50 | 00:00:00 | | 2008-02-12 | 2,629,600 | 823.00 | 839.00 | 817.50 | 834.00 | 00:00:00 | | 2008-02-13 | 1,894,400 | 829.50 | 847.00 | 822.00 | 843.50 | 00:00:00 | | 2008-02-14 | 2,035,000 | 849.50 | 856.00 | 847.00 | 850.50 | 00:00:00 | | 2008-02-15 | 1,586,900 | 853.50 | 857.50 | 834.50 | 841.00 | 00:00:00 | | 2008-02-18 | 1,576,700 | 846.50 | 863.00 | 844.00 | 861.00 | 00:00:00 | | 2008-02-19 | 2,134,700 | 852.50 | 874.50 | 847.50 | 861.50 | 00:00:00 | | 2008-02-20 | 2,009,900 | 848.50 | 864.50 | 841.50 | 861.00 | 00:00:00 | | 2008-02-21 | 2,313,300 | 871.50 | 875.50 | 858.50 | 872.50 | 00:00:00 | | 2008-02-22 | 3,296,100 | 866.50 | 880.00 | 865.50 | 876.50 | 00:00:00 | | 2008-02-25 | 4,783,500 | 883.50 | 892.00 | 837.50 | 850.50 | 00:00:00 | | 2008-02-26 | 2,359,600 | 850.00 | 863.00 | 842.00 | 847.00 | 00:00:00 | | 2008-02-27 | 2,621,700 | 855.00 | 870.00 | 845.50 | 865.50 | 00:00:00 | | 2008-02-28 | 1,834,900 | 868.00 | 871.50 | 852.50 | 854.50 | 00:00:00 | | 2008-02-29 | 2,320,900 | 855.00 | 862.00 | 844.50 | 848.50 | 00:00:00 | | 2008-03-03 | 2,578,700 | 835.00 | 848.50 | 824.50 | 825.00 | 00:00:00 | | 2008-03-04 | 2,988,200 | 828.50 | 831.50 | 810.50 | 817.50 | 00:00:00 | | 2008-03-05 | 2,451,300 | 826.50 | 829.00 | 816.50 | 825.50 | 00:00:00 | | 2008-03-06 | 1,559,100 | 831.50 | 831.50 | 814.50 | 824.50 | 00:00:00 | | 2008-03-07 | 3,018,800 | 821.00 | 826.00 | 810.00 | 819.00 | 00:00:00 | | 2008-03-10 | 3,093,900 | 819.50 | 845.50 | 813.50 | 839.50 | 00:00:00 | | 2008-03-11 | 2,456,300 | 843.50 | 859.00 | 839.00 | 847.00 | 00:00:00 | | 2008-03-12 | 3,590,200 | 854.00 | 856.50 | 838.00 | 848.00 | 00:00:00 | | 2008-03-13 | 2,401,200 | 837.00 | 854.00 | 833.00 | 851.50 | 00:00:00 | | 2008-03-14 | 3,288,400 | 848.50 | 863.50 | 845.00 | 854.00 | 00:00:00 | | 2008-03-17 | 2,707,100 | 838.00 | 851.00 | 826.00 | 840.00 | 00:00:00 | | 2008-03-18 | 2,243,900 | 853.00 | 855.00 | 842.50 | 851.50 | 00:00:00 | | 2008-03-19 | 2,250,300 | 855.50 | 868.00 | 845.00 | 865.50 | 00:00:00 | | 2008-03-20 | 4,954,800 | 861.50 | 883.00 | 858.00 | 869.00 | 00:00:00 | | 2008-03-21 | 0 | 869.00 | 869.00 | 869.00 | 869.00 | 00:00:00 | | 2008-03-24 | 0 | 869.00 | 869.00 | 869.00 | 869.00 | 00:00:00 | | 2008-03-25 | 3,295,500 | 887.00 | 893.50 | 878.00 | 888.50 | 00:00:00 | | 2008-03-26 | 3,067,800 | 889.50 | 893.50 | 881.50 | 885.00 | 00:00:00 | | 2008-03-27 | 2,806,600 | 881.50 | 898.50 | 881.50 | 889.50 | 00:00:00 | | 2008-03-28 | 1,659,700 | 885.50 | 885.50 | 873.00 | 879.00 | 00:00:00 | | 2008-03-31 | 2,443,800 | 872.00 | 881.00 | 866.50 | 875.00 | 00:00:00 | | 2008-04-01 | 4,548,300 | 876.00 | 910.00 | 864.50 | 904.00 | 00:00:00 | | 2008-04-02 | 2,148,200 | 904.00 | 906.00 | 887.00 | 895.00 | 00:00:00 | | 2008-04-03 | 1,919,800 | 892.50 | 900.50 | 884.50 | 890.00 | 00:00:00 | | 2008-04-04 | 1,789,600 | 887.00 | 897.50 | 886.00 | 892.50 | 00:00:00 | | 2008-04-07 | 2,018,200 | 893.00 | 897.00 | 885.50 | 890.00 | 00:00:00 | | 2008-04-08 | 989,500 | 890.00 | 890.50 | 885.00 | 890.00 | 00:00:00 | | 2008-04-09 | 2,709,300 | 889.00 | 893.50 | 878.00 | 881.50 | 00:00:00 | | 2008-04-10 | 2,034,900 | 884.50 | 894.50 | 877.50 | 892.50 | 00:00:00 | | 2008-04-11 | 2,903,300 | 899.50 | 901.00 | 876.00 | 885.00 | 00:00:00 | | 2008-04-14 | 1,890,000 | 882.00 | 886.50 | 875.00 | 877.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
