|
 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 | | 2008-04-14 | 1,890,000 | 882.00 | 886.50 | 875.00 | 877.00 | 00:00:00 | | 2008-04-15 | 3,868,300 | 880.50 | 881.50 | 867.50 | 877.00 | 00:00:00 | | 2008-04-16 | 1,944,100 | 879.00 | 898.00 | 868.50 | 896.50 | 00:00:00 | | 2008-04-17 | 2,051,500 | 896.00 | 901.50 | 887.50 | 890.50 | 00:00:00 | | 2008-04-18 | 2,100,000 | 894.50 | 908.50 | 890.00 | 899.50 | 00:00:00 | | 2008-04-21 | 3,872,800 | 903.50 | 903.50 | 886.00 | 890.00 | 00:00:00 | | 2008-04-22 | 4,454,400 | 889.00 | 889.00 | 856.00 | 871.00 | 00:00:00 | | 2008-04-23 | 2,468,400 | 869.50 | 890.00 | 867.50 | 878.50 | 00:00:00 | | 2008-04-24 | 3,493,500 | 881.00 | 890.00 | 871.00 | 889.00 | 00:00:00 | | 2008-04-25 | 1,469,400 | 891.00 | 891.00 | 878.00 | 883.00 | 00:00:00 | | 2008-04-28 | 1,753,400 | 883.50 | 889.00 | 878.50 | 879.50 | 00:00:00 | | 2008-04-29 | 2,320,800 | 879.50 | 879.50 | 859.50 | 864.50 | 00:00:00 | | 2008-04-30 | 2,182,900 | 862.00 | 885.50 | 858.00 | 881.50 | 00:00:00 | | 2008-05-01 | 763,500 | 884.00 | 884.00 | 872.00 | 878.00 | 00:00:00 | | 2008-05-02 | 1,303,200 | 882.50 | 890.00 | 878.50 | 887.00 | 00:00:00 | | 2008-05-06 | 927,700 | 888.00 | 889.00 | 878.00 | 883.50 | 00:00:00 | | 2008-05-07 | 1,135,900 | 888.50 | 888.50 | 877.50 | 882.00 | 00:00:00 | | 2008-05-08 | 1,307,200 | 879.50 | 890.00 | 875.00 | 888.50 | 00:00:00 | | 2008-05-09 | 2,839,500 | 886.00 | 893.00 | 882.00 | 891.00 | 00:00:00 | | 2008-05-12 | 1,730,700 | 893.50 | 901.50 | 889.50 | 898.50 | 00:00:00 | | 2008-05-13 | 1,851,400 | 900.00 | 901.00 | 879.50 | 889.50 | 00:00:00 | | 2008-05-14 | 1,856,600 | 888.00 | 897.50 | 887.00 | 892.50 | 00:00:00 | | 2008-05-15 | 1,664,600 | 891.00 | 898.50 | 885.00 | 889.50 | 00:00:00 | | 2008-05-16 | 1,538,100 | 891.50 | 894.50 | 881.00 | 885.50 | 00:00:00 | | 2008-05-19 | 1,503,500 | 883.50 | 887.50 | 878.50 | 884.50 | 00:00:00 | | 2008-05-20 | 1,554,500 | 883.50 | 885.50 | 868.00 | 868.00 | 00:00:00 | | 2008-05-21 | 1,657,100 | 867.50 | 876.50 | 858.00 | 863.50 | 00:00:00 | | 2008-05-22 | 1,758,900 | 862.00 | 874.50 | 858.00 | 861.00 | 00:00:00 | | 2008-05-23 | 2,027,600 | 863.00 | 863.00 | 844.00 | 844.50 | 00:00:00 | | 2008-05-27 | 2,214,700 | 850.00 | 856.00 | 844.50 | 852.00 | 00:00:00 | | 2008-05-28 | 2,502,900 | 854.00 | 868.00 | 853.50 | 859.50 | 00:00:00 | | 2008-05-29 | 1,728,000 | 864.50 | 865.00 | 846.00 | 851.00 | 00:00:00 | | 2008-05-30 | 6,821,200 | 853.00 | 877.00 | 853.00 | 861.50 | 00:00:00 | | 2008-06-02 | 2,191,500 | 857.50 | 863.00 | 837.00 | 841.00 | 00:00:00 | | 2008-06-03 | 1,734,000 | 841.00 | 846.50 | 838.00 | 841.50 | 00:00:00 | | 2008-06-04 | 1,900,800 | 833.00 | 847.00 | 828.50 | 842.50 | 00:00:00 | | 2008-06-05 | 2,304,600 | 844.50 | 859.00 | 841.50 | 844.00 | 00:00:00 | | 2008-06-06 | 1,507,200 | 846.50 | 849.00 | 831.00 | 831.50 | 00:00:00 | | 2008-06-09 | 2,124,783 | 832.00 | 833.50 | 815.00 | 821.50 | 00:00:00 | | 2008-06-10 | 1,730,300 | 820.50 | 827.50 | 813.00 | 820.50 | 00:00:00 | | 2008-06-11 | 1,790,900 | 823.00 | 827.00 | 801.50 | 805.00 | 00:00:00 | | 2008-06-12 | 2,133,200 | 808.00 | 815.50 | 804.00 | 811.50 | 00:00:00 | | 2008-06-13 | 1,481,300 | 807.00 | 820.00 | 793.00 | 818.50 | 00:00:00 | | 2008-06-16 | 2,021,100 | 820.50 | 820.50 | 804.00 | 809.50 | 00:00:00 | | 2008-06-17 | 1,650,000 | 811.50 | 830.00 | 809.50 | 822.00 | 00:00:00 | | 2008-06-18 | 2,728,400 | 819.50 | 819.50 | 795.00 | 796.00 | 00:00:00 | | 2008-06-19 | 2,157,400 | 795.50 | 810.00 | 793.50 | 796.00 | 00:00:00 | | 2008-06-20 | 2,865,300 | 793.50 | 799.00 | 775.00 | 775.00 | 00:00:00 | | 2008-06-23 | 2,313,400 | 776.50 | 786.50 | 770.00 | 779.50 | 00:00:00 | | 2008-06-24 | 3,353,200 | 778.50 | 781.00 | 767.50 | 778.50 | 00:00:00 | | 2008-06-25 | 3,698,400 | 778.50 | 796.50 | 774.50 | 792.50 | 00:00:00 | | 2008-06-26 | 1,725,900 | 784.00 | 787.50 | 763.00 | 763.00 | 00:00:00 | | 2008-06-27 | 3,004,900 | 762.00 | 769.50 | 747.50 | 766.50 | 00:00:00 | | 2008-06-30 | 2,855,900 | 767.50 | 770.50 | 756.00 | 758.50 | 00:00:00 | | 2008-07-01 | 2,095,000 | 754.00 | 758.00 | 737.00 | 748.50 | 00:00:00 | | 2008-07-02 | 2,210,200 | 750.00 | 751.00 | 734.50 | 742.50 | 00:00:00 | | 2008-07-03 | 2,034,200 | 737.50 | 754.00 | 734.00 | 750.50 | 00:00:00 | | 2008-07-04 | 2,148,700 | 755.00 | 755.50 | 732.00 | 734.50 | 00:00:00 | | 2008-07-07 | 1,948,500 | 740.00 | 744.00 | 728.50 | 741.50 | 00:00:00 | | 2008-07-08 | 1,720,600 | 728.50 | 760.50 | 722.50 | 757.00 | 00:00:00 | | 2008-07-09 | 2,203,000 | 762.50 | 777.50 | 758.50 | 768.00 | 00:00:00 | | 2008-07-10 | 3,796,200 | 760.50 | 760.50 | 726.50 | 738.50 | 00:00:00 | | 2008-07-11 | 2,430,500 | 745.50 | 745.50 | 721.00 | 729.50 | 00:00:00 | | 2008-07-14 | 1,122,400 | 738.00 | 747.00 | 732.50 | 737.00 | 00:00:00 | | 2008-07-15 | 3,262,300 | 732.50 | 732.50 | 711.00 | 723.00 | 00:00:00 | | 2008-07-16 | 2,319,600 | 726.00 | 742.50 | 719.00 | 739.50 | 00:00:00 | | 2008-07-17 | 2,141,400 | 750.00 | 758.50 | 738.00 | 751.50 | 00:00:00 | | 2008-07-18 | 2,606,000 | 749.50 | 750.00 | 734.00 | 741.50 | 00:00:00 | | 2008-07-21 | 1,731,300 | 743.00 | 743.00 | 727.00 | 735.00 | 00:00:00 | | 2008-07-22 | 2,392,200 | 731.50 | 757.50 | 722.50 | 749.50 | 00:00:00 | | 2008-07-23 | 2,319,900 | 757.50 | 762.50 | 734.00 | 740.00 | 00:00:00 | | 2008-07-24 | 2,436,800 | 749.00 | 755.50 | 740.50 | 747.00 | 00:00:00 | | 2008-07-25 | 1,909,800 | 742.00 | 744.50 | 731.00 | 737.50 | 00:00:00 | | 2008-07-28 | 1,447,900 | 735.00 | 742.50 | 729.00 | 730.50 | 00:00:00 | | 2008-07-29 | 688,500 | 725.00 | 741.00 | 714.00 | 735.00 | 00:00:00 | | 2008-07-30 | 885,100 | 741.50 | 742.00 | 725.50 | 727.00 | 00:00:00 | | 2008-07-31 | 2,228,300 | 723.00 | 730.00 | 710.50 | 716.50 | 00:00:00 | | 2008-08-01 | 1,913,300 | 715.50 | 728.00 | 712.00 | 727.50 | 00:00:00 | | 2008-08-04 | 1,758,400 | 724.50 | 732.50 | 721.50 | 724.00 | 00:00:00 | | 2008-08-05 | 1,974,400 | 725.00 | 758.00 | 725.00 | 756.50 | 00:00:00 | | 2008-08-06 | 1,648,400 | 762.50 | 762.50 | 746.50 | 753.50 | 00:00:00 | | 2008-08-07 | 1,553,200 | 750.50 | 758.50 | 742.50 | 750.50 | 00:00:00 | | 2008-08-08 | 2,144,300 | 745.50 | 780.50 | 745.50 | 778.00 | 00:00:00 | | 2008-08-11 | 1,484,700 | 775.50 | 784.50 | 768.50 | 784.50 | 00:00:00 | | 2008-08-12 | 1,415,400 | 778.50 | 793.00 | 773.00 | 789.00 | 00:00:00 | | 2008-08-13 | 1,535,200 | 788.50 | 789.50 | 776.50 | 778.50 | 00:00:00 | | 2008-08-14 | 1,317,800 | 781.00 | 787.50 | 774.00 | 779.00 | 00:00:00 | | 2008-08-15 | 1,389,800 | 783.50 | 801.00 | 780.50 | 790.50 | 00:00:00 | | 2008-08-18 | 1,053,000 | 787.50 | 788.00 | 777.00 | 779.00 | 00:00:00 | | 2008-08-19 | 1,415,600 | 775.00 | 780.00 | 770.00 | 775.00 | 00:00:00 | | 2008-08-20 | 1,142,000 | 772.00 | 786.00 | 772.00 | 783.00 | 00:00:00 | | 2008-08-21 | 1,698,300 | 773.00 | 773.00 | 760.50 | 764.00 | 00:00:00 | | 2008-08-22 | 1,787,500 | 763.00 | 803.50 | 759.00 | 799.50 | 00:00:00 | | 2008-08-26 | 1,776,600 | 789.00 | 807.00 | 783.00 | 803.50 | 00:00:00 | | 2008-08-27 | 1,682,100 | 804.00 | 806.00 | 786.00 | 790.50 | 00:00:00 | | 2008-08-28 | 1,169,200 | 789.50 | 809.50 | 785.50 | 804.50 | 00:00:00 | | 2008-08-29 | 2,246,100 | 802.00 | 814.00 | 802.00 | 806.50 | 00:00:00 | | 2008-09-01 | 1,085,200 | 800.00 | 809.50 | 794.00 | 805.50 | 00:00:00 | | 2008-09-02 | 1,344,000 | 801.50 | 824.50 | 797.50 | 823.50 | 00:00:00 | | 2008-09-03 | 2,358,400 | 816.00 | 820.50 | 804.00 | 809.00 | 00:00:00 | | 2008-09-04 | 1,734,800 | 806.50 | 816.00 | 790.00 | 792.00 | 00:00:00 | | 2008-09-05 | 1,107,600 | 788.00 | 801.00 | 786.50 | 790.00 | 00:00:00 | | 2008-09-08 | 772,500 | 802.50 | 803.00 | 783.50 | 794.50 | 00:00:00 | | 2008-09-09 | 3,332,700 | 790.00 | 798.50 | 780.50 | 794.00 | 00:00:00 | | 2008-09-10 | 2,105,200 | 791.50 | 791.50 | 771.50 | 777.50 | 00:00:00 | | 2008-09-11 | 1,048,600 | 772.00 | 776.50 | 764.00 | 769.50 | 00:00:00 | | 2008-09-12 | 985,600 | 776.00 | 778.00 | 761.50 | 776.50 | 00:00:00 | | 2008-09-15 | 3,375,400 | 759.50 | 777.00 | 750.00 | 768.00 | 00:00:00 | | 2008-09-16 | 2,992,000 | 762.50 | 776.50 | 730.00 | 745.50 | 00:00:00 | | 2008-09-17 | 2,252,200 | 736.00 | 749.50 | 729.50 | 745.00 | 00:00:00 | | 2008-09-18 | 3,157,000 | 745.00 | 761.00 | 736.50 | 757.00 | 00:00:00 | | 2008-09-19 | 3,982,400 | 725.00 | 790.50 | 725.00 | 770.00 | 00:00:00 | | 2008-09-22 | 1,325,700 | 774.50 | 775.50 | 754.00 | 757.50 | 00:00:00 | | 2008-09-23 | 2,222,400 | 754.00 | 766.00 | 745.00 | 749.50 | 00:00:00 | | 2008-09-24 | 1,700,300 | 754.50 | 755.00 | 734.00 | 735.50 | 00:00:00 | | 2008-09-25 | 1,763,900 | 740.00 | 750.50 | 732.50 | 749.00 | 00:00:00 | | 2008-09-26 | 1,572,900 | 742.00 | 746.50 | 735.50 | 740.00 | 00:00:00 | | 2008-09-29 | 1,904,700 | 732.50 | 744.00 | 717.50 | 721.00 | 00:00:00 | | 2008-09-30 | 3,744,800 | 716.00 | 721.00 | 705.00 | 710.00 | 00:00:00 | | 2008-10-01 | 1,842,000 | 711.50 | 732.00 | 705.00 | 729.00 | 00:00:00 | | 2008-10-02 | 971,700 | 730.00 | 739.50 | 725.50 | 726.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
