|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-15 | 757,100 | 849.50 | 856.50 | 845.00 | 850.00 | 00:00:00 | | 2009-09-16 | 873,600 | 856.00 | 865.00 | 843.00 | 859.50 | 00:00:00 | | 2009-09-17 | 1,138,700 | 860.00 | 867.50 | 857.00 | 859.50 | 00:00:00 | | 2009-09-18 | 1,959,500 | 860.00 | 870.00 | 859.00 | 862.00 | 00:00:00 | | 2009-09-21 | 699,100 | 864.50 | 868.00 | 857.00 | 863.50 | 00:00:00 | | 2009-09-22 | 525,800 | 863.00 | 866.00 | 855.50 | 855.50 | 00:00:00 | | 2009-09-23 | 503,000 | 856.50 | 858.50 | 852.00 | 857.50 | 00:00:00 | | 2009-09-24 | 1,314,300 | 857.00 | 860.00 | 846.00 | 854.50 | 00:00:00 | | 2009-09-25 | 930,600 | 849.50 | 853.50 | 840.00 | 842.00 | 00:00:00 | | 2009-09-28 | 1,180,600 | 843.50 | 848.50 | 830.00 | 845.50 | 00:00:00 | | 2009-09-29 | 679,200 | 841.50 | 845.50 | 834.50 | 842.00 | 00:00:00 | | 2009-09-30 | 1,172,200 | 846.50 | 852.50 | 837.50 | 847.00 | 00:00:00 | | 2009-10-01 | 761,100 | 851.00 | 852.50 | 836.50 | 838.50 | 00:00:00 | | 2009-10-02 | 1,617,000 | 836.50 | 840.00 | 824.50 | 836.00 | 00:00:00 | | 2009-10-05 | 1,278,000 | 839.50 | 847.00 | 828.50 | 845.50 | 00:00:00 | | 2009-10-06 | 869,900 | 844.50 | 855.50 | 843.00 | 850.00 | 00:00:00 | | 2009-10-07 | 805,700 | 850.00 | 851.00 | 842.50 | 844.00 | 00:00:00 | | 2009-10-08 | 863,400 | 850.00 | 853.00 | 844.00 | 851.00 | 00:00:00 | | 2009-10-09 | 590,700 | 848.50 | 858.50 | 844.50 | 858.00 | 00:00:00 | | 2009-10-12 | 687,100 | 856.00 | 859.00 | 844.00 | 854.00 | 00:00:00 | | 2009-10-13 | 1,217,300 | 850.00 | 857.00 | 841.50 | 846.00 | 00:00:00 | | 2009-10-14 | 1,118,100 | 852.50 | 856.00 | 844.00 | 845.50 | 00:00:00 | | 2009-10-15 | 997,500 | 843.50 | 852.50 | 843.50 | 848.50 | 00:00:00 | | 2009-10-16 | 902,900 | 849.00 | 852.00 | 838.50 | 842.00 | 00:00:00 | | 2009-10-19 | 581,500 | 845.50 | 857.00 | 845.50 | 854.00 | 00:00:00 | | 2009-10-20 | 1,545,500 | 852.50 | 863.00 | 845.00 | 858.00 | 00:00:00 | | 2009-10-21 | 842,900 | 861.50 | 868.50 | 854.50 | 866.00 | 00:00:00 | | 2009-10-22 | 902,100 | 863.50 | 868.00 | 856.00 | 858.00 | 00:00:00 | | 2009-10-23 | 977,800 | 858.50 | 870.50 | 847.50 | 850.00 | 00:00:00 | | 2009-10-26 | 1,685,800 | 850.00 | 852.50 | 841.00 | 844.00 | 00:00:00 | | 2009-10-27 | 920,200 | 848.00 | 851.50 | 841.50 | 842.50 | 00:00:00 | | 2009-10-28 | 1,797,800 | 846.00 | 847.50 | 838.50 | 840.50 | 00:00:00 | | 2009-10-29 | 1,883,700 | 838.50 | 848.00 | 835.50 | 838.00 | 00:00:00 | | 2009-10-30 | 2,437,600 | 843.50 | 844.50 | 823.00 | 827.50 | 00:00:00 | | 2009-11-02 | 2,597,700 | 825.00 | 835.00 | 821.00 | 833.00 | 00:00:00 | | 2009-11-03 | 2,801,900 | 833.50 | 833.50 | 799.50 | 820.50 | 00:00:00 | | 2009-11-04 | 2,459,000 | 828.00 | 828.00 | 800.00 | 814.00 | 00:00:00 | | 2009-11-05 | 3,354,900 | 813.50 | 819.50 | 807.00 | 816.00 | 00:00:00 | | 2009-11-06 | 1,623,900 | 816.50 | 822.00 | 813.00 | 816.50 | 00:00:00 | | 2009-11-09 | 1,213,100 | 822.50 | 824.00 | 814.00 | 820.00 | 00:00:00 | | 2009-11-10 | 2,134,300 | 823.00 | 825.50 | 817.50 | 819.00 | 00:00:00 | | 2009-11-11 | 2,162,100 | 822.50 | 828.50 | 813.00 | 815.00 | 00:00:00 | | 2009-11-12 | 1,898,766 | 813.50 | 832.50 | 813.50 | 827.50 | 00:00:00 | | 2009-11-13 | 1,495,500 | 826.50 | 837.00 | 826.50 | 834.50 | 00:00:00 | | 2009-11-16 | 1,103,100 | 838.50 | 839.00 | 834.50 | 839.00 | 00:00:00 | | 2009-11-17 | 1,613,500 | 838.00 | 843.50 | 836.50 | 841.50 | 00:00:00 | | 2009-11-18 | 960,500 | 845.00 | 848.00 | 831.00 | 832.00 | 00:00:00 | | 2009-11-19 | 1,590,900 | 835.00 | 840.00 | 821.50 | 825.50 | 00:00:00 | | 2009-11-20 | 1,864,200 | 825.50 | 833.50 | 824.50 | 829.50 | 00:00:00 | | 2009-11-23 | 1,001,100 | 832.50 | 836.50 | 828.50 | 831.00 | 00:00:00 | | 2009-11-24 | 1,984,200 | 829.50 | 834.00 | 825.50 | 830.00 | 00:00:00 | | 2009-11-25 | 1,944,400 | 834.00 | 836.50 | 828.00 | 830.00 | 00:00:00 | | 2009-11-26 | 780,100 | 831.50 | 831.50 | 808.50 | 810.00 | 00:00:00 | | 2009-11-27 | 1,006,400 | 802.00 | 813.50 | 802.00 | 809.50 | 00:00:00 | | 2009-11-30 | 1,450,700 | 809.00 | 814.00 | 803.00 | 805.50 | 00:00:00 | | 2009-12-01 | 1,236,000 | 806.50 | 814.50 | 803.00 | 809.00 | 00:00:00 | | 2009-12-02 | 995,700 | 801.00 | 803.50 | 790.00 | 797.00 | 00:00:00 | | 2009-12-03 | 3,486,900 | 803.00 | 808.00 | 797.00 | 800.00 | 00:00:00 | | 2009-12-04 | 5,033,200 | 797.50 | 822.00 | 797.50 | 812.00 | 00:00:00 | | 2009-12-07 | 3,268,200 | 819.00 | 822.50 | 804.50 | 813.00 | 00:00:00 | | 2009-12-08 | 2,132,000 | 817.50 | 819.00 | 805.50 | 811.00 | 00:00:00 | | 2009-12-09 | 1,877,700 | 812.00 | 816.00 | 804.00 | 806.00 | 00:00:00 | | 2009-12-10 | 2,469,778 | 806.50 | 811.50 | 806.50 | 810.50 | 00:00:00 | | 2009-12-11 | 2,497,000 | 812.00 | 813.50 | 808.00 | 808.50 | 00:00:00 | | 2009-12-14 | 1,111,100 | 816.00 | 816.50 | 809.50 | 811.50 | 00:00:00 | | 2009-12-15 | 1,164,300 | 814.00 | 818.50 | 811.00 | 817.50 | 00:00:00 | | 2009-12-16 | 1,166,800 | 817.50 | 822.00 | 810.00 | 814.00 | 00:00:00 | | 2009-12-17 | 728,400 | 810.00 | 816.50 | 809.00 | 813.00 | 00:00:00 | | 2009-12-18 | 2,195,300 | 811.50 | 817.50 | 802.50 | 804.50 | 00:00:00 | | 2009-12-21 | 806,900 | 808.50 | 820.50 | 800.50 | 816.00 | 00:00:00 | | 2009-12-22 | 693,200 | 819.50 | 824.50 | 815.00 | 821.50 | 00:00:00 | | 2009-12-23 | 578,200 | 825.00 | 825.00 | 816.50 | 822.00 | 00:00:00 | | 2009-12-24 | 213,500 | 821.00 | 826.50 | 816.00 | 819.00 | 00:00:00 | | 2009-12-29 | 762,800 | 819.50 | 825.00 | 819.50 | 821.50 | 00:00:00 | | 2009-12-30 | 311,600 | 820.50 | 824.00 | 816.50 | 821.00 | 00:00:00 | | 2009-12-31 | 336,600 | 824.00 | 824.00 | 816.00 | 822.00 | 00:00:00 | | 2010-01-04 | 2,829,200 | 819.50 | 826.00 | 817.50 | 822.00 | 00:00:00 | | 2010-01-05 | 5,675,700 | 821.50 | 822.50 | 817.50 | 821.00 | 00:00:00 | | 2010-01-06 | 4,916,500 | 821.00 | 824.00 | 817.50 | 820.00 | 00:00:00 | | 2010-01-07 | 16,142,500 | 819.50 | 846.00 | 818.00 | 838.50 | 00:00:00 | | 2010-01-08 | 4,965,400 | 839.00 | 854.00 | 839.00 | 850.00 | 00:00:00 | | 2010-01-11 | 1,904,200 | 855.50 | 861.00 | 849.00 | 853.50 | 00:00:00 | | 2010-01-12 | 2,198,500 | 855.50 | 862.50 | 846.00 | 855.50 | 00:00:00 | | 2010-01-13 | 6,147,000 | 854.50 | 862.50 | 852.00 | 859.50 | 00:00:00 | | 2010-01-14 | 8,009,600 | 869.00 | 882.50 | 868.00 | 869.00 | 00:00:00 | | 2010-01-15 | 3,132,300 | 870.50 | 873.00 | 857.00 | 865.50 | 00:00:00 | | 2010-01-18 | 867,500 | 868.50 | 876.00 | 866.00 | 869.00 | 00:00:00 | | 2010-01-19 | 2,055,800 | 876.50 | 886.00 | 869.50 | 882.50 | 00:00:00 | | 2010-01-20 | 2,762,000 | 878.50 | 890.50 | 876.00 | 885.00 | 00:00:00 | | 2010-01-21 | 1,819,400 | 887.00 | 895.00 | 882.00 | 893.66 | 00:00:00 | | 2010-01-22 | 2,025,300 | 881.50 | 888.00 | 879.00 | 880.00 | 00:00:00 | | 2010-01-25 | 1,071,600 | 877.00 | 882.00 | 873.00 | 873.50 | 00:00:00 | | 2010-01-26 | 1,145,200 | 872.00 | 878.00 | 867.50 | 877.00 | 00:00:00 | | 2010-01-27 | 2,277,400 | 874.00 | 884.50 | 870.50 | 883.00 | 00:00:00 | | 2010-01-28 | 3,171,500 | 888.50 | 890.50 | 879.00 | 880.00 | 00:00:00 | | 2010-01-29 | 1,880,600 | 884.00 | 890.00 | 880.00 | 883.00 | 00:00:00 | | 2010-02-01 | 861,000 | 881.50 | 884.50 | 876.50 | 883.50 | 00:00:00 | | 2010-02-02 | 999,400 | 885.50 | 892.50 | 879.50 | 892.00 | 00:00:00 | | 2010-02-03 | 1,699,581 | 890.50 | 896.50 | 880.50 | 882.00 | 00:00:00 | | 2010-02-04 | 7,172,900 | 882.00 | 892.00 | 882.00 | 890.00 | 00:00:00 | | 2010-02-05 | 2,507,800 | 887.50 | 889.50 | 872.00 | 874.50 | 00:00:00 | | 2010-02-08 | 905,100 | 879.00 | 882.50 | 868.00 | 876.50 | 00:00:00 | | 2010-02-09 | 1,428,200 | 876.50 | 880.00 | 872.00 | 877.00 | 00:00:00 | | 2010-02-10 | 1,679,000 | 880.50 | 891.50 | 876.00 | 890.00 | 00:00:00 | | 2010-02-11 | 1,367,500 | 893.00 | 902.00 | 890.00 | 900.00 | 00:00:00 | | 2010-02-12 | 1,274,200 | 904.00 | 908.50 | 897.00 | 899.50 | 00:00:00 | | 2010-02-15 | 813,800 | 904.00 | 905.00 | 898.00 | 899.50 | 00:00:00 | | 2010-02-16 | 1,939,800 | 901.50 | 904.00 | 887.50 | 900.00 | 00:00:00 | | 2010-02-17 | 2,785,200 | 903.00 | 920.00 | 901.50 | 919.50 | 00:00:00 | | 2010-02-18 | 1,673,100 | 919.00 | 928.00 | 915.00 | 928.00 | 00:00:00 | | 2010-02-19 | 2,918,000 | 926.00 | 941.00 | 925.00 | 937.00 | 00:00:00 | | 2010-02-22 | 1,415,200 | 940.00 | 951.00 | 929.00 | 934.00 | 00:00:00 | | 2010-02-23 | 1,617,000 | 934.50 | 945.00 | 934.00 | 938.00 | 00:00:00 | | 2010-02-24 | 1,130,700 | 941.00 | 948.00 | 937.50 | 946.00 | 00:00:00 | | 2010-02-25 | 1,001,900 | 944.50 | 947.50 | 931.50 | 932.50 | 00:00:00 | | 2010-02-26 | 1,440,100 | 937.00 | 953.50 | 935.00 | 950.00 | 00:00:00 | | 2010-03-01 | 1,260,700 | 957.00 | 972.00 | 951.50 | 970.00 | 00:00:00 | | 2010-03-02 | 4,032,300 | 972.50 | 976.50 | 954.00 | 957.00 | 00:00:00 | | 2010-03-03 | 2,202,500 | 955.50 | 960.50 | 952.50 | 957.00 | 00:00:00 | | 2010-03-04 | 1,418,800 | 954.00 | 960.50 | 952.00 | 958.00 | 00:00:00 | | 2010-03-05 | 950,800 | 956.50 | 965.00 | 954.50 | 960.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
