|
 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 | | 2009-03-24 | 1,864,200 | 629.00 | 662.50 | 626.00 | 635.50 | 00:00:00 | | 2009-03-25 | 824,900 | 636.00 | 647.00 | 634.00 | 638.50 | 00:00:00 | | 2009-03-26 | 1,556,000 | 639.00 | 645.50 | 635.00 | 643.00 | 00:00:00 | | 2009-03-27 | 751,800 | 643.50 | 652.00 | 633.50 | 638.00 | 00:00:00 | | 2009-03-30 | 1,442,200 | 635.50 | 635.50 | 616.00 | 618.00 | 00:00:00 | | 2009-03-31 | 1,268,400 | 623.00 | 643.50 | 620.50 | 640.50 | 00:00:00 | | 2009-04-01 | 1,335,300 | 637.50 | 642.50 | 623.00 | 638.00 | 00:00:00 | | 2009-04-02 | 1,976,200 | 646.50 | 674.50 | 645.50 | 663.50 | 00:00:00 | | 2009-04-03 | 1,089,800 | 664.00 | 672.00 | 651.50 | 658.50 | 00:00:00 | | 2009-04-06 | 1,070,600 | 666.50 | 673.50 | 652.50 | 656.00 | 00:00:00 | | 2009-04-07 | 1,105,400 | 658.00 | 671.00 | 650.00 | 655.00 | 00:00:00 | | 2009-04-08 | 1,291,000 | 653.00 | 654.50 | 637.00 | 650.00 | 00:00:00 | | 2009-04-09 | 1,564,800 | 650.00 | 650.00 | 625.50 | 628.50 | 00:00:00 | | 2009-04-14 | 1,516,300 | 620.00 | 633.50 | 616.50 | 624.00 | 00:00:00 | | 2009-04-15 | 1,168,500 | 621.00 | 640.50 | 621.00 | 636.00 | 00:00:00 | | 2009-04-16 | 1,939,800 | 636.00 | 652.00 | 630.00 | 649.00 | 00:00:00 | | 2009-04-17 | 1,667,300 | 649.00 | 666.50 | 646.50 | 661.50 | 00:00:00 | | 2009-04-20 | 337,600 | 656.00 | 663.00 | 651.50 | 654.00 | 00:00:00 | | 2009-04-21 | 538,600 | 656.00 | 705.00 | 647.50 | 686.00 | 00:00:00 | | 2009-04-22 | 968,300 | 692.50 | 705.00 | 672.00 | 682.00 | 00:00:00 | | 2009-04-23 | 387,600 | 680.50 | 706.50 | 678.00 | 689.00 | 00:00:00 | | 2009-04-24 | 828,000 | 691.50 | 715.00 | 691.50 | 714.00 | 00:00:00 | | 2009-04-27 | 494,300 | 707.00 | 715.00 | 692.50 | 710.50 | 00:00:00 | | 2009-04-28 | 891,700 | 703.50 | 733.00 | 697.00 | 715.00 | 00:00:00 | | 2009-04-29 | 228,900 | 715.50 | 738.50 | 713.00 | 728.00 | 00:00:00 | | 2009-04-30 | 409,300 | 727.00 | 733.00 | 715.50 | 718.00 | 00:00:00 | | 2009-05-01 | 249,900 | 714.00 | 717.00 | 702.50 | 709.00 | 00:00:00 | | 2009-05-05 | 272,400 | 730.50 | 737.00 | 723.00 | 725.50 | 00:00:00 | | 2009-05-06 | 332,000 | 725.50 | 739.00 | 718.00 | 728.00 | 00:00:00 | | 2009-05-07 | 613,000 | 729.00 | 748.00 | 724.00 | 735.00 | 00:00:00 | | 2009-05-08 | 790,700 | 737.00 | 747.00 | 735.00 | 740.50 | 00:00:00 | | 2009-05-11 | 258,400 | 740.50 | 746.50 | 731.50 | 740.00 | 00:00:00 | | 2009-05-12 | 406,900 | 737.50 | 756.00 | 732.00 | 753.50 | 00:00:00 | | 2009-05-13 | 419,600 | 755.50 | 770.50 | 749.50 | 751.00 | 00:00:00 | | 2009-05-14 | 243,600 | 749.50 | 756.50 | 740.00 | 750.00 | 00:00:00 | | 2009-05-15 | 180,300 | 750.00 | 753.50 | 741.00 | 746.00 | 00:00:00 | | 2009-05-18 | 266,900 | 742.00 | 763.00 | 741.00 | 760.00 | 00:00:00 | | 2009-05-19 | 293,400 | 766.00 | 766.00 | 754.00 | 759.50 | 00:00:00 | | 2009-05-20 | 146,700 | 762.00 | 764.00 | 751.00 | 758.50 | 00:00:00 | | 2009-05-21 | 215,200 | 758.50 | 761.00 | 749.00 | 753.50 | 00:00:00 | | 2009-05-22 | 379,000 | 751.00 | 757.50 | 742.50 | 746.50 | 00:00:00 | | 2009-05-26 | 1,396,800 | 742.50 | 746.50 | 731.00 | 745.00 | 00:00:00 | | 2009-05-27 | 670,300 | 750.00 | 750.00 | 740.50 | 746.00 | 00:00:00 | | 2009-05-28 | 405,600 | 741.00 | 745.00 | 736.00 | 742.00 | 00:00:00 | | 2009-05-29 | 703,400 | 745.00 | 747.50 | 729.00 | 731.00 | 00:00:00 | | 2009-06-01 | 363,900 | 739.50 | 739.50 | 724.00 | 729.00 | 00:00:00 | | 2009-06-02 | 378,100 | 730.00 | 741.50 | 729.50 | 732.50 | 00:00:00 | | 2009-06-03 | 455,200 | 728.50 | 740.50 | 725.50 | 738.00 | 00:00:00 | | 2009-06-04 | 1,349,200 | 737.50 | 747.50 | 732.50 | 744.00 | 00:00:00 | | 2009-06-05 | 251,900 | 730.50 | 741.50 | 721.00 | 736.00 | 00:00:00 | | 2009-06-08 | 240,000 | 733.50 | 739.00 | 724.50 | 735.50 | 00:00:00 | | 2009-06-09 | 303,500 | 736.50 | 747.50 | 736.50 | 743.50 | 00:00:00 | | 2009-06-10 | 143,600 | 749.50 | 750.00 | 739.50 | 741.50 | 00:00:00 | | 2009-06-11 | 260,000 | 738.50 | 745.00 | 731.50 | 739.50 | 00:00:00 | | 2009-06-12 | 147,900 | 739.00 | 743.00 | 732.00 | 736.00 | 00:00:00 | | 2009-06-15 | 413,700 | 733.00 | 733.50 | 719.50 | 722.79 | 00:00:00 | | 2009-06-16 | 428,500 | 723.50 | 732.00 | 719.50 | 724.00 | 00:00:00 | | 2009-06-17 | 208,200 | 726.50 | 734.00 | 718.50 | 722.00 | 00:00:00 | | 2009-06-18 | 280,200 | 728.00 | 731.50 | 721.00 | 726.50 | 00:00:00 | | 2009-06-19 | 1,795,200 | 726.50 | 750.00 | 719.00 | 746.00 | 00:00:00 | | 2009-06-22 | 263,900 | 744.50 | 749.00 | 740.50 | 742.00 | 00:00:00 | | 2009-06-23 | 742,800 | 742.50 | 761.00 | 742.50 | 755.50 | 00:00:00 | | 2009-06-24 | 245,100 | 754.50 | 765.50 | 754.50 | 760.50 | 00:00:00 | | 2009-06-25 | 901,300 | 759.00 | 776.00 | 757.00 | 774.00 | 00:00:00 | | 2009-06-26 | 975,700 | 775.50 | 788.00 | 763.00 | 769.00 | 00:00:00 | | 2009-06-29 | 768,700 | 765.00 | 769.00 | 758.50 | 762.00 | 00:00:00 | | 2009-06-30 | 672,900 | 763.50 | 771.00 | 756.00 | 762.50 | 00:00:00 | | 2009-07-01 | 442,800 | 761.50 | 793.00 | 761.50 | 786.50 | 00:00:00 | | 2009-07-02 | 499,900 | 782.00 | 787.50 | 770.00 | 776.00 | 00:00:00 | | 2009-07-03 | 214,900 | 779.00 | 785.00 | 775.50 | 781.00 | 00:00:00 | | 2009-07-06 | 488,700 | 782.00 | 784.00 | 772.00 | 782.00 | 00:00:00 | | 2009-07-07 | 1,054,700 | 773.50 | 780.00 | 764.00 | 768.00 | 00:00:00 | | 2009-07-08 | 238,300 | 763.50 | 772.00 | 763.50 | 765.00 | 00:00:00 | | 2009-07-09 | 555,600 | 768.50 | 772.00 | 755.00 | 763.00 | 00:00:00 | | 2009-07-10 | 627,400 | 759.50 | 780.00 | 759.50 | 768.93 | 00:00:00 | | 2009-07-13 | 339,500 | 762.50 | 769.00 | 752.00 | 768.50 | 00:00:00 | | 2009-07-14 | 315,800 | 766.50 | 769.50 | 758.50 | 762.50 | 00:00:00 | | 2009-07-15 | 267,400 | 760.00 | 781.00 | 760.00 | 778.50 | 00:00:00 | | 2009-07-16 | 200,800 | 776.00 | 782.50 | 771.00 | 780.00 | 00:00:00 | | 2009-07-17 | 510,600 | 784.00 | 785.00 | 777.50 | 780.00 | 00:00:00 | | 2009-07-20 | 295,600 | 780.50 | 785.00 | 774.00 | 777.50 | 00:00:00 | | 2009-07-21 | 1,013,800 | 777.00 | 783.50 | 775.00 | 779.00 | 00:00:00 | | 2009-07-22 | 269,500 | 778.50 | 790.00 | 775.00 | 787.00 | 00:00:00 | | 2009-07-23 | 985,900 | 790.50 | 790.50 | 766.00 | 777.50 | 00:00:00 | | 2009-07-24 | 296,100 | 777.50 | 780.00 | 767.00 | 776.00 | 00:00:00 | | 2009-07-27 | 241,400 | 784.00 | 784.50 | 768.50 | 784.00 | 00:00:00 | | 2009-07-28 | 628,800 | 787.00 | 799.00 | 782.00 | 789.50 | 00:00:00 | | 2009-07-29 | 252,500 | 791.50 | 799.00 | 789.00 | 795.00 | 00:00:00 | | 2009-07-30 | 476,600 | 800.00 | 805.00 | 795.50 | 800.50 | 00:00:00 | | 2009-07-31 | 527,800 | 800.50 | 808.00 | 794.50 | 796.00 | 00:00:00 | | 2009-08-03 | 278,100 | 798.00 | 799.50 | 787.00 | 789.50 | 00:00:00 | | 2009-08-04 | 98,400 | 791.00 | 791.00 | 777.00 | 785.50 | 00:00:00 | | 2009-08-05 | 552,900 | 782.00 | 792.50 | 781.50 | 785.00 | 00:00:00 | | 2009-08-06 | 791,400 | 789.00 | 801.50 | 787.00 | 799.00 | 00:00:00 | | 2009-08-07 | 368,500 | 794.00 | 799.00 | 786.00 | 797.50 | 00:00:00 | | 2009-08-10 | 461,800 | 795.50 | 800.50 | 792.00 | 799.50 | 00:00:00 | | 2009-08-11 | 276,400 | 800.00 | 805.00 | 795.00 | 799.50 | 00:00:00 | | 2009-08-12 | 454,900 | 798.00 | 803.00 | 793.00 | 797.50 | 00:00:00 | | 2009-08-13 | 755,700 | 795.50 | 802.00 | 788.50 | 800.00 | 00:00:00 | | 2009-08-14 | 790,300 | 801.50 | 809.50 | 798.50 | 807.00 | 00:00:00 | | 2009-08-17 | 160,300 | 806.50 | 807.00 | 786.50 | 796.00 | 00:00:00 | | 2009-08-18 | 216,800 | 800.00 | 800.50 | 790.00 | 796.50 | 00:00:00 | | 2009-08-19 | 375,500 | 794.50 | 804.00 | 791.00 | 798.00 | 00:00:00 | | 2009-08-20 | 359,100 | 804.50 | 812.00 | 798.50 | 810.00 | 00:00:00 | | 2009-08-21 | 654,100 | 806.00 | 830.00 | 806.00 | 828.50 | 00:00:00 | | 2009-08-24 | 856,600 | 828.00 | 835.00 | 817.00 | 820.00 | 00:00:00 | | 2009-08-25 | 627,500 | 818.00 | 820.50 | 810.50 | 815.00 | 00:00:00 | | 2009-08-26 | 1,335,900 | 816.50 | 817.50 | 806.50 | 810.50 | 00:00:00 | | 2009-08-27 | 923,500 | 811.50 | 811.50 | 796.50 | 800.00 | 00:00:00 | | 2009-08-28 | 1,426,900 | 806.50 | 815.50 | 799.50 | 800.50 | 00:00:00 | | 2009-09-01 | 1,424,100 | 805.00 | 805.50 | 790.50 | 791.50 | 00:00:00 | | 2009-09-02 | 943,600 | 795.00 | 797.00 | 787.00 | 790.00 | 00:00:00 | | 2009-09-03 | 1,559,000 | 789.50 | 799.00 | 785.50 | 795.50 | 00:00:00 | | 2009-09-04 | 2,659,300 | 799.50 | 818.00 | 795.50 | 812.00 | 00:00:00 | | 2009-09-07 | 2,346,600 | 829.50 | 859.50 | 820.50 | 845.50 | 00:00:00 | | 2009-09-08 | 2,688,500 | 849.50 | 849.50 | 834.50 | 842.00 | 00:00:00 | | 2009-09-09 | 1,303,400 | 841.00 | 850.00 | 838.50 | 848.50 | 00:00:00 | | 2009-09-10 | 1,535,600 | 846.50 | 854.50 | 840.00 | 843.50 | 00:00:00 | | 2009-09-11 | 843,000 | 840.50 | 848.50 | 835.00 | 838.00 | 00:00:00 | | 2009-09-14 | 1,375,100 | 836.50 | 852.50 | 824.00 | 850.00 | 00:00:00 | | 2009-09-15 | 757,100 | 849.50 | 856.50 | 845.00 | 850.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
