|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-05 | 950,800 | 956.50 | 965.00 | 954.50 | 960.00 | 00:00:00 | | 2010-03-08 | 715,400 | 960.50 | 964.00 | 958.50 | 960.00 | 00:00:00 | | 2010-03-09 | 1,858,700 | 961.50 | 964.50 | 960.00 | 964.00 | 00:00:00 | | 2010-03-10 | 1,202,800 | 961.00 | 969.00 | 961.00 | 964.50 | 00:00:00 | | 2010-03-11 | 582,100 | 961.00 | 968.50 | 960.00 | 962.00 | 00:00:00 | | 2010-03-12 | 1,006,700 | 960.00 | 962.00 | 954.50 | 955.50 | 00:00:00 | | 2010-03-15 | 951,900 | 956.50 | 956.50 | 951.50 | 954.50 | 00:00:00 | | 2010-03-16 | 1,289,200 | 970.00 | 970.00 | 954.50 | 957.00 | 00:00:00 | | 2010-03-17 | 868,400 | 961.50 | 961.50 | 955.00 | 956.50 | 00:00:00 | | 2010-03-18 | 1,128,400 | 953.00 | 956.50 | 951.50 | 953.50 | 00:00:00 | | 2010-03-19 | 1,539,800 | 953.00 | 963.50 | 951.00 | 960.50 | 00:00:00 | | 2010-03-22 | 578,300 | 957.50 | 965.00 | 953.00 | 963.50 | 00:00:00 | | 2010-03-23 | 674,300 | 963.50 | 969.50 | 963.50 | 966.50 | 00:00:00 | | 2010-03-24 | 1,221,000 | 966.00 | 972.00 | 963.50 | 966.50 | 00:00:00 | | 2010-03-25 | 672,000 | 966.00 | 979.50 | 965.00 | 978.50 | 00:00:00 | | 2010-03-26 | 931,300 | 979.00 | 984.00 | 977.50 | 982.00 | 00:00:00 | | 2010-03-29 | 1,299,000 | 982.50 | 985.00 | 974.50 | 978.50 | 00:00:00 | | 2010-03-30 | 1,565,100 | 979.50 | 982.50 | 975.50 | 976.50 | 00:00:00 | | 2010-03-31 | 1,235,600 | 974.50 | 983.50 | 974.50 | 978.50 | 00:00:00 | | 2010-04-01 | 1,053,200 | 981.50 | 986.50 | 977.50 | 982.00 | 00:00:00 | | 2010-04-06 | 1,142,400 | 979.00 | 985.50 | 975.50 | 984.50 | 00:00:00 | | 2010-04-07 | 695,100 | 986.50 | 991.00 | 982.00 | 985.50 | 00:00:00 | | 2010-04-08 | 537,900 | 985.00 | 986.50 | 978.00 | 982.00 | 00:00:00 | | 2010-04-09 | 733,600 | 987.00 | 988.50 | 981.50 | 986.00 | 00:00:00 | | 2010-04-12 | 563,600 | 987.50 | 991.00 | 979.50 | 983.50 | 00:00:00 | | 2010-04-13 | 784,000 | 981.00 | 990.50 | 981.00 | 987.50 | 00:00:00 | | 2010-04-14 | 1,688,200 | 980.00 | 984.00 | 950.00 | 970.00 | 00:00:00 | | 2010-04-15 | 990,000 | 969.00 | 969.00 | 955.50 | 958.00 | 00:00:00 | | 2010-04-16 | 1,579,500 | 956.50 | 958.50 | 946.50 | 950.00 | 00:00:00 | | 2010-04-19 | 945,400 | 950.50 | 965.50 | 949.50 | 958.50 | 00:00:00 | | 2010-04-20 | 5,283,400 | 984.50 | 1,020.00 | 980.00 | 1,015.00 | 00:00:00 | | 2010-04-21 | 1,857,200 | 1,015.00 | 1,023.00 | 1,007.00 | 1,019.00 | 00:00:00 | | 2010-04-22 | 1,340,000 | 1,020.00 | 1,025.00 | 1,017.00 | 1,020.00 | 00:00:00 | | 2010-04-23 | 2,259,300 | 1,022.00 | 1,044.00 | 1,018.00 | 1,036.00 | 00:00:00 | | 2010-04-26 | 1,058,100 | 1,042.00 | 1,045.00 | 1,028.00 | 1,032.00 | 00:00:00 | | 2010-04-27 | 1,834,600 | 1,029.00 | 1,029.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2010-04-28 | 1,782,800 | 1,008.00 | 1,020.00 | 994.00 | 997.50 | 00:00:00 | | 2010-04-29 | 791,200 | 997.00 | 1,016.00 | 996.00 | 1,011.00 | 00:00:00 | | 2010-04-30 | 835,800 | 1,014.00 | 1,017.00 | 1,004.00 | 1,006.00 | 00:00:00 | | 2010-05-04 | 1,048,000 | 1,004.00 | 1,024.00 | 1,004.00 | 1,008.00 | 00:00:00 | | 2010-05-05 | 3,602,500 | 1,004.00 | 1,009.00 | 984.00 | 985.00 | 00:00:00 | | 2010-05-06 | 1,187,000 | 978.00 | 991.50 | 969.50 | 979.00 | 00:00:00 | | 2010-05-07 | 4,457,300 | 954.00 | 973.50 | 909.00 | 918.00 | 00:00:00 | | 2010-05-10 | 3,256,500 | 934.00 | 972.50 | 928.00 | 971.50 | 00:00:00 | | 2010-05-11 | 1,023,400 | 960.50 | 969.50 | 955.50 | 965.50 | 00:00:00 | | 2010-05-12 | 1,383,800 | 964.00 | 985.00 | 958.50 | 978.50 | 00:00:00 | | 2010-05-13 | 1,041,400 | 985.00 | 993.50 | 980.00 | 988.50 | 00:00:00 | | 2010-05-14 | 2,014,300 | 980.50 | 986.00 | 960.50 | 962.00 | 00:00:00 | | 2010-05-17 | 1,504,300 | 954.50 | 970.00 | 951.50 | 965.00 | 00:00:00 | | 2010-05-18 | 1,481,400 | 967.50 | 982.00 | 962.50 | 978.00 | 00:00:00 | | 2010-05-19 | 1,130,800 | 964.00 | 972.50 | 959.50 | 961.00 | 00:00:00 | | 2010-05-20 | 3,301,900 | 965.50 | 969.00 | 936.50 | 941.50 | 00:00:00 | | 2010-05-21 | 2,067,000 | 938.50 | 943.00 | 920.50 | 932.00 | 00:00:00 | | 2010-05-24 | 1,048,300 | 939.00 | 942.50 | 931.00 | 940.50 | 00:00:00 | | 2010-05-25 | 2,155,600 | 922.00 | 929.00 | 915.50 | 920.50 | 00:00:00 | | 2010-05-26 | 1,383,900 | 926.00 | 939.50 | 921.50 | 927.00 | 00:00:00 | | 2010-05-27 | 1,388,900 | 932.00 | 950.50 | 927.50 | 950.50 | 00:00:00 | | 2010-05-28 | 1,248,000 | 960.50 | 961.00 | 953.00 | 957.00 | 00:00:00 | | 2010-06-01 | 1,320,200 | 958.50 | 966.00 | 949.50 | 963.00 | 00:00:00 | | 2010-06-02 | 1,274,300 | 953.00 | 965.50 | 949.00 | 965.50 | 00:00:00 | | 2010-06-03 | 1,846,900 | 981.00 | 982.50 | 970.50 | 978.00 | 00:00:00 | | 2010-06-04 | 2,858,700 | 976.00 | 986.50 | 969.00 | 976.00 | 00:00:00 | | 2010-06-07 | 1,021,200 | 962.00 | 973.50 | 958.00 | 966.50 | 00:00:00 | | 2010-06-08 | 884,800 | 965.50 | 971.00 | 958.50 | 963.50 | 00:00:00 | | 2010-06-09 | 956,500 | 967.50 | 986.00 | 961.50 | 986.00 | 00:00:00 | | 2010-06-10 | 1,056,900 | 984.50 | 992.50 | 980.50 | 992.50 | 00:00:00 | | 2010-06-11 | 862,500 | 997.00 | 997.00 | 984.00 | 994.50 | 00:00:00 | | 2010-06-14 | 717,800 | 1,003.00 | 1,004.00 | 995.00 | 1,002.00 | 00:00:00 | | 2010-06-15 | 1,056,500 | 997.00 | 1,018.00 | 997.00 | 1,014.00 | 00:00:00 | | 2010-06-16 | 815,700 | 1,021.00 | 1,022.00 | 1,009.00 | 1,014.00 | 00:00:00 | | 2010-06-17 | 906,700 | 1,011.00 | 1,014.00 | 1,001.00 | 1,010.00 | 00:00:00 | | 2010-06-18 | 1,616,900 | 1,011.00 | 1,018.00 | 998.00 | 999.00 | 00:00:00 | | 2010-06-21 | 666,900 | 1,011.00 | 1,015.00 | 1,003.00 | 1,007.00 | 00:00:00 | | 2010-06-22 | 1,080,900 | 1,004.00 | 1,014.00 | 1,002.00 | 1,014.00 | 00:00:00 | | 2010-06-23 | 1,114,500 | 1,002.00 | 1,012.00 | 1,002.00 | 1,003.00 | 00:00:00 | | 2010-06-24 | 1,051,300 | 1,009.00 | 1,009.00 | 991.00 | 991.00 | 00:00:00 | | 2010-06-25 | 1,051,000 | 994.50 | 999.00 | 983.50 | 986.00 | 00:00:00 | | 2010-06-28 | 1,017,100 | 990.00 | 992.00 | 983.50 | 986.50 | 00:00:00 | | 2010-06-29 | 806,700 | 980.50 | 983.50 | 970.50 | 973.00 | 00:00:00 | | 2010-06-30 | 1,960,500 | 973.50 | 976.00 | 960.50 | 974.50 | 00:00:00 | | 2010-07-01 | 1,335,900 | 963.50 | 970.00 | 948.50 | 950.50 | 00:00:00 | | 2010-07-02 | 1,926,900 | 951.00 | 955.50 | 939.50 | 949.00 | 00:00:00 | | 2010-07-05 | 400,800 | 949.00 | 953.00 | 945.50 | 947.00 | 00:00:00 | | 2010-07-06 | 3,315,500 | 951.50 | 971.00 | 949.00 | 970.50 | 00:00:00 | | 2010-07-07 | 2,097,500 | 969.50 | 981.00 | 961.00 | 980.50 | 00:00:00 | | 2010-07-08 | 1,700,600 | 995.00 | 1,005.00 | 985.00 | 995.00 | 00:00:00 | | 2010-07-09 | 1,171,500 | 1,003.00 | 1,009.00 | 992.00 | 1,007.00 | 00:00:00 | | 2010-07-12 | 739,700 | 1,005.00 | 1,013.00 | 1,002.00 | 1,013.00 | 00:00:00 | | 2010-07-13 | 1,314,400 | 1,013.00 | 1,035.00 | 1,013.00 | 1,035.00 | 00:00:00 | | 2010-07-14 | 1,560,100 | 1,042.00 | 1,049.00 | 1,033.00 | 1,049.00 | 00:00:00 | | 2010-07-15 | 1,402,000 | 1,045.00 | 1,058.00 | 1,042.00 | 1,056.00 | 00:00:00 | | 2010-07-16 | 1,610,300 | 1,054.00 | 1,066.00 | 1,054.00 | 1,056.00 | 00:00:00 | | 2010-07-19 | 3,220,700 | 1,057.00 | 1,058.00 | 1,024.00 | 1,031.00 | 00:00:00 | | 2010-07-20 | 2,959,800 | 1,035.00 | 1,035.00 | 1,012.00 | 1,015.00 | 00:00:00 | | 2010-07-21 | 1,399,000 | 1,021.00 | 1,043.00 | 1,021.00 | 1,041.00 | 00:00:00 | | 2010-07-22 | 1,417,700 | 1,040.00 | 1,061.00 | 1,028.00 | 1,061.00 | 00:00:00 | | 2010-07-23 | 1,393,200 | 1,059.00 | 1,078.00 | 1,055.00 | 1,074.00 | 00:00:00 | | 2010-07-26 | 1,078,500 | 1,077.00 | 1,086.00 | 1,064.00 | 1,086.00 | 00:00:00 | | 2010-07-27 | 1,568,200 | 1,087.00 | 1,092.00 | 1,074.00 | 1,091.00 | 00:00:00 | | 2010-07-28 | 2,188,700 | 1,096.00 | 1,096.00 | 1,040.00 | 1,044.00 | 00:00:00 | | 2010-07-29 | 1,900,300 | 1,045.00 | 1,046.00 | 1,027.00 | 1,028.00 | 00:00:00 | | 2010-07-30 | 1,055,400 | 1,027.00 | 1,033.00 | 1,022.00 | 1,027.00 | 00:00:00 | | 2010-08-02 | 671,200 | 1,035.00 | 1,042.00 | 1,031.00 | 1,040.00 | 00:00:00 | | 2010-08-03 | 1,037,100 | 1,043.00 | 1,043.00 | 1,032.00 | 1,041.00 | 00:00:00 | | 2010-08-04 | 1,079,500 | 1,035.00 | 1,042.00 | 1,029.00 | 1,037.00 | 00:00:00 | | 2010-08-05 | 1,515,000 | 1,035.00 | 1,041.00 | 1,029.00 | 1,030.00 | 00:00:00 | | 2010-08-06 | 3,980,800 | 1,030.00 | 1,036.00 | 997.50 | 1,015.00 | 00:00:00 | | 2010-08-09 | 936,800 | 1,026.00 | 1,038.00 | 1,022.00 | 1,037.00 | 00:00:00 | | 2010-08-10 | 2,556,800 | 1,038.00 | 1,041.00 | 1,032.00 | 1,040.00 | 00:00:00 | | 2010-08-11 | 1,633,500 | 1,031.00 | 1,040.00 | 1,017.00 | 1,017.00 | 00:00:00 | | 2010-08-12 | 911,300 | 1,012.00 | 1,031.00 | 1,012.00 | 1,027.00 | 00:00:00 | | 2010-08-13 | 927,800 | 1,027.00 | 1,035.00 | 1,020.00 | 1,023.00 | 00:00:00 | | 2010-08-16 | 809,200 | 1,027.00 | 1,027.00 | 1,015.00 | 1,025.00 | 00:00:00 | | 2010-08-17 | 1,217,200 | 1,030.00 | 1,030.00 | 1,023.00 | 1,027.00 | 00:00:00 | | 2010-08-18 | 1,553,200 | 1,025.00 | 1,034.00 | 1,017.00 | 1,030.00 | 00:00:00 | | 2010-08-19 | 2,034,700 | 1,036.00 | 1,036.00 | 1,020.00 | 1,022.00 | 00:00:00 | | 2010-08-20 | 857,800 | 1,019.00 | 1,026.00 | 1,009.00 | 1,009.00 | 00:00:00 | | 2010-08-23 | 637,000 | 1,015.00 | 1,020.00 | 1,006.00 | 1,016.00 | 00:00:00 | | 2010-08-24 | 2,877,600 | 1,008.00 | 1,073.00 | 1,008.00 | 1,051.00 | 00:00:00 | | 2010-08-25 | 1,444,300 | 1,053.00 | 1,061.00 | 1,039.00 | 1,047.00 | 00:00:00 | | 2010-08-26 | 612,100 | 1,051.00 | 1,057.00 | 1,046.00 | 1,052.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
