|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-02 | 971,700 | 730.00 | 739.50 | 725.50 | 726.50 | 00:00:00 | | 2008-10-03 | 1,015,300 | 728.00 | 740.00 | 710.50 | 724.50 | 00:00:00 | | 2008-10-06 | 789,700 | 710.50 | 716.00 | 675.50 | 677.00 | 00:00:00 | | 2008-10-07 | 1,786,200 | 685.50 | 716.50 | 685.50 | 709.00 | 00:00:00 | | 2008-10-08 | 1,670,300 | 689.00 | 704.50 | 666.00 | 666.50 | 00:00:00 | | 2008-10-09 | 1,379,800 | 673.00 | 685.50 | 642.00 | 649.00 | 00:00:00 | | 2008-10-10 | 3,159,000 | 590.00 | 645.50 | 590.00 | 611.50 | 00:00:00 | | 2008-10-13 | 2,178,600 | 661.00 | 661.00 | 620.50 | 644.00 | 00:00:00 | | 2008-10-14 | 1,792,100 | 661.50 | 665.00 | 643.00 | 659.00 | 00:00:00 | | 2008-10-15 | 2,509,200 | 660.00 | 660.00 | 633.00 | 634.00 | 00:00:00 | | 2008-10-16 | 1,668,600 | 605.00 | 653.50 | 601.00 | 634.50 | 00:00:00 | | 2008-10-17 | 3,154,700 | 654.50 | 669.00 | 634.50 | 665.00 | 00:00:00 | | 2008-10-20 | 1,918,100 | 678.50 | 678.50 | 650.00 | 678.00 | 00:00:00 | | 2008-10-21 | 1,415,700 | 691.50 | 698.50 | 677.00 | 682.50 | 00:00:00 | | 2008-10-22 | 2,585,400 | 673.50 | 682.50 | 627.50 | 627.50 | 00:00:00 | | 2008-10-23 | 2,849,900 | 652.00 | 652.00 | 622.50 | 638.00 | 00:00:00 | | 2008-10-24 | 1,569,100 | 625.00 | 630.50 | 600.00 | 626.50 | 00:00:00 | | 2008-10-27 | 2,104,700 | 616.50 | 636.50 | 601.50 | 625.00 | 00:00:00 | | 2008-10-28 | 1,516,400 | 665.00 | 665.00 | 616.50 | 642.50 | 00:00:00 | | 2008-10-29 | 1,601,400 | 670.00 | 684.50 | 650.00 | 663.50 | 00:00:00 | | 2008-10-30 | 1,384,400 | 692.00 | 692.00 | 660.00 | 664.00 | 00:00:00 | | 2008-10-31 | 2,533,900 | 669.50 | 704.50 | 662.00 | 695.50 | 00:00:00 | | 2008-11-03 | 1,617,400 | 706.50 | 707.50 | 675.00 | 707.50 | 00:00:00 | | 2008-11-04 | 2,081,800 | 724.50 | 724.50 | 688.00 | 698.00 | 00:00:00 | | 2008-11-05 | 1,480,800 | 705.00 | 712.00 | 687.50 | 696.50 | 00:00:00 | | 2008-11-06 | 1,496,600 | 691.00 | 705.00 | 677.00 | 681.50 | 00:00:00 | | 2008-11-07 | 1,855,500 | 688.00 | 715.00 | 683.50 | 706.50 | 00:00:00 | | 2008-11-10 | 1,056,200 | 725.00 | 725.00 | 701.50 | 702.50 | 00:00:00 | | 2008-11-11 | 1,145,500 | 695.00 | 700.00 | 678.00 | 681.50 | 00:00:00 | | 2008-11-12 | 1,146,200 | 694.00 | 698.00 | 671.00 | 675.50 | 00:00:00 | | 2008-11-13 | 1,357,900 | 668.50 | 676.00 | 657.50 | 670.50 | 00:00:00 | | 2008-11-14 | 1,106,100 | 687.00 | 691.00 | 666.50 | 668.00 | 00:00:00 | | 2008-11-17 | 1,870,500 | 660.50 | 666.00 | 649.50 | 656.50 | 00:00:00 | | 2008-11-18 | 1,822,100 | 659.50 | 673.00 | 645.50 | 671.50 | 00:00:00 | | 2008-11-19 | 1,927,800 | 673.00 | 678.00 | 655.50 | 658.00 | 00:00:00 | | 2008-11-20 | 2,088,700 | 639.50 | 650.50 | 619.50 | 626.00 | 00:00:00 | | 2008-11-21 | 1,393,200 | 627.00 | 641.00 | 620.00 | 621.50 | 00:00:00 | | 2008-11-24 | 1,790,900 | 628.00 | 674.00 | 628.00 | 670.00 | 00:00:00 | | 2008-11-25 | 2,401,800 | 665.50 | 674.50 | 641.00 | 647.50 | 00:00:00 | | 2008-11-26 | 2,355,300 | 637.50 | 671.50 | 634.50 | 660.00 | 00:00:00 | | 2008-11-27 | 1,795,100 | 669.00 | 671.00 | 649.00 | 656.50 | 00:00:00 | | 2008-11-28 | 1,362,100 | 659.00 | 679.00 | 654.00 | 677.00 | 00:00:00 | | 2008-12-01 | 1,678,300 | 677.00 | 678.50 | 648.00 | 648.00 | 00:00:00 | | 2008-12-02 | 1,062,100 | 639.00 | 661.50 | 633.50 | 659.50 | 00:00:00 | | 2008-12-03 | 1,508,500 | 649.00 | 651.00 | 622.50 | 646.50 | 00:00:00 | | 2008-12-04 | 2,120,000 | 645.50 | 670.50 | 634.50 | 646.00 | 00:00:00 | | 2008-12-05 | 2,744,900 | 634.00 | 647.00 | 628.50 | 632.50 | 00:00:00 | | 2008-12-08 | 2,971,900 | 670.00 | 682.00 | 650.50 | 652.00 | 00:00:00 | | 2008-12-09 | 2,071,500 | 644.00 | 679.00 | 632.00 | 667.00 | 00:00:00 | | 2008-12-10 | 1,164,000 | 668.00 | 672.00 | 658.50 | 661.00 | 00:00:00 | | 2008-12-11 | 1,485,700 | 659.00 | 677.00 | 652.00 | 662.50 | 00:00:00 | | 2008-12-12 | 1,393,500 | 641.50 | 662.50 | 641.50 | 659.50 | 00:00:00 | | 2008-12-15 | 1,268,500 | 672.00 | 672.00 | 647.00 | 653.00 | 00:00:00 | | 2008-12-16 | 1,694,000 | 656.00 | 679.50 | 650.00 | 675.00 | 00:00:00 | | 2008-12-17 | 2,028,400 | 676.00 | 691.00 | 661.50 | 677.50 | 00:00:00 | | 2008-12-18 | 1,765,600 | 674.50 | 696.00 | 670.00 | 690.50 | 00:00:00 | | 2008-12-19 | 2,264,900 | 688.00 | 718.50 | 684.00 | 711.50 | 00:00:00 | | 2008-12-22 | 1,069,400 | 710.50 | 712.50 | 698.00 | 706.00 | 00:00:00 | | 2008-12-23 | 941,500 | 708.00 | 716.00 | 685.00 | 707.50 | 00:00:00 | | 2008-12-24 | 166,500 | 728.50 | 732.50 | 699.00 | 712.00 | 00:00:00 | | 2008-12-29 | 620,200 | 714.00 | 730.50 | 708.50 | 720.50 | 00:00:00 | | 2008-12-30 | 689,200 | 729.00 | 738.00 | 717.50 | 733.00 | 00:00:00 | | 2008-12-31 | 262,000 | 742.50 | 747.50 | 721.00 | 730.00 | 00:00:00 | | 2009-01-02 | 1,204,900 | 747.00 | 757.00 | 732.50 | 740.00 | 00:00:00 | | 2009-01-05 | 701,300 | 743.50 | 752.00 | 712.00 | 717.50 | 00:00:00 | | 2009-01-06 | 1,683,100 | 722.00 | 748.00 | 717.50 | 738.50 | 00:00:00 | | 2009-01-07 | 841,700 | 741.00 | 741.50 | 723.50 | 728.50 | 00:00:00 | | 2009-01-08 | 754,400 | 726.00 | 740.50 | 719.50 | 729.50 | 00:00:00 | | 2009-01-09 | 1,054,400 | 735.00 | 737.50 | 715.50 | 717.50 | 00:00:00 | | 2009-01-12 | 835,800 | 722.00 | 732.00 | 704.50 | 714.50 | 00:00:00 | | 2009-01-13 | 1,451,100 | 709.00 | 711.50 | 691.00 | 695.00 | 00:00:00 | | 2009-01-14 | 1,464,200 | 704.00 | 704.00 | 666.00 | 675.00 | 00:00:00 | | 2009-01-15 | 2,734,700 | 676.50 | 694.00 | 660.00 | 677.50 | 00:00:00 | | 2009-01-16 | 1,095,400 | 687.50 | 691.50 | 672.50 | 675.50 | 00:00:00 | | 2009-01-19 | 1,332,200 | 685.50 | 689.50 | 674.50 | 682.50 | 00:00:00 | | 2009-01-20 | 1,002,600 | 687.00 | 687.00 | 670.50 | 675.00 | 00:00:00 | | 2009-01-21 | 2,114,400 | 670.00 | 681.00 | 664.50 | 668.00 | 00:00:00 | | 2009-01-22 | 1,751,000 | 671.00 | 673.50 | 659.00 | 669.50 | 00:00:00 | | 2009-01-23 | 1,928,700 | 671.00 | 672.50 | 653.00 | 666.00 | 00:00:00 | | 2009-01-26 | 1,621,300 | 665.50 | 675.00 | 662.50 | 673.50 | 00:00:00 | | 2009-01-27 | 1,508,800 | 673.00 | 676.50 | 655.00 | 674.50 | 00:00:00 | | 2009-01-28 | 1,632,600 | 681.00 | 681.50 | 666.50 | 676.00 | 00:00:00 | | 2009-01-29 | 1,032,400 | 675.50 | 676.00 | 662.00 | 665.00 | 00:00:00 | | 2009-01-30 | 1,276,000 | 666.50 | 670.50 | 652.50 | 663.00 | 00:00:00 | | 2009-02-02 | 764,200 | 657.50 | 661.50 | 647.50 | 651.00 | 00:00:00 | | 2009-02-03 | 1,359,600 | 654.00 | 676.50 | 647.50 | 673.00 | 00:00:00 | | 2009-02-04 | 971,100 | 677.50 | 683.00 | 666.50 | 671.00 | 00:00:00 | | 2009-02-05 | 1,272,900 | 660.50 | 670.00 | 646.00 | 664.00 | 00:00:00 | | 2009-02-06 | 1,085,700 | 668.00 | 668.50 | 657.00 | 664.00 | 00:00:00 | | 2009-02-09 | 885,700 | 664.00 | 673.00 | 658.00 | 669.50 | 00:00:00 | | 2009-02-10 | 1,257,000 | 666.00 | 684.50 | 658.50 | 660.50 | 00:00:00 | | 2009-02-11 | 792,800 | 663.00 | 670.00 | 655.00 | 662.50 | 00:00:00 | | 2009-02-12 | 870,000 | 659.50 | 665.50 | 651.50 | 662.50 | 00:00:00 | | 2009-02-13 | 893,700 | 666.00 | 673.00 | 658.50 | 664.50 | 00:00:00 | | 2009-02-16 | 656,000 | 663.50 | 680.00 | 660.50 | 673.50 | 00:00:00 | | 2009-02-17 | 1,176,000 | 673.00 | 673.00 | 646.50 | 656.00 | 00:00:00 | | 2009-02-18 | 1,453,900 | 659.50 | 660.50 | 644.00 | 653.00 | 00:00:00 | | 2009-02-19 | 821,000 | 655.00 | 658.50 | 646.00 | 651.00 | 00:00:00 | | 2009-02-20 | 1,215,200 | 649.00 | 657.00 | 638.50 | 645.00 | 00:00:00 | | 2009-02-23 | 1,716,400 | 649.00 | 672.50 | 637.00 | 643.00 | 00:00:00 | | 2009-02-24 | 2,044,600 | 642.50 | 662.00 | 642.00 | 658.50 | 00:00:00 | | 2009-02-25 | 1,954,700 | 663.50 | 667.50 | 652.50 | 659.00 | 00:00:00 | | 2009-02-26 | 1,640,200 | 662.00 | 670.50 | 651.50 | 663.00 | 00:00:00 | | 2009-02-27 | 1,494,300 | 653.00 | 660.00 | 639.00 | 651.00 | 00:00:00 | | 2009-03-02 | 1,579,300 | 646.50 | 649.50 | 638.00 | 643.00 | 00:00:00 | | 2009-03-03 | 1,762,200 | 645.50 | 645.50 | 613.50 | 622.00 | 00:00:00 | | 2009-03-04 | 1,072,700 | 624.50 | 625.50 | 608.50 | 622.00 | 00:00:00 | | 2009-03-05 | 1,521,400 | 617.00 | 642.50 | 617.00 | 633.50 | 00:00:00 | | 2009-03-06 | 1,261,500 | 633.50 | 633.50 | 615.50 | 621.50 | 00:00:00 | | 2009-03-09 | 1,066,800 | 622.00 | 626.00 | 603.00 | 615.00 | 00:00:00 | | 2009-03-10 | 1,171,600 | 617.50 | 635.00 | 603.00 | 633.00 | 00:00:00 | | 2009-03-11 | 1,322,300 | 630.00 | 635.50 | 624.00 | 624.50 | 00:00:00 | | 2009-03-12 | 1,258,400 | 625.50 | 630.50 | 611.00 | 627.50 | 00:00:00 | | 2009-03-13 | 1,534,400 | 629.50 | 641.00 | 629.50 | 632.00 | 00:00:00 | | 2009-03-16 | 1,214,300 | 641.00 | 656.00 | 640.50 | 651.50 | 00:00:00 | | 2009-03-17 | 1,036,700 | 652.00 | 652.50 | 635.00 | 641.50 | 00:00:00 | | 2009-03-18 | 1,159,800 | 645.00 | 648.50 | 637.50 | 643.50 | 00:00:00 | | 2009-03-19 | 2,221,700 | 647.00 | 649.50 | 612.00 | 613.00 | 00:00:00 | | 2009-03-20 | 2,480,000 | 616.00 | 623.00 | 605.50 | 613.00 | 00:00:00 | | 2009-03-23 | 1,530,100 | 616.50 | 628.00 | 614.00 | 624.50 | 00:00:00 | | 2009-03-24 | 1,864,200 | 629.00 | 662.50 | 626.00 | 635.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
