|
 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 | | 2011-02-16 | 1,765,800 | 1,045.00 | 1,049.00 | 1,033.00 | 1,045.00 | 00:00:00 | | 2011-02-17 | 1,229,400 | 1,043.00 | 1,066.00 | 1,043.00 | 1,059.00 | 00:00:00 | | 2011-02-18 | 997,600 | 1,060.00 | 1,065.25 | 1,049.00 | 1,055.00 | 00:00:00 | | 2011-02-21 | 591,400 | 1,053.00 | 1,058.00 | 1,048.00 | 1,050.00 | 00:00:00 | | 2011-02-22 | 722,100 | 1,050.00 | 1,050.00 | 1,029.30 | 1,037.00 | 00:00:00 | | 2011-02-23 | 986,600 | 1,035.00 | 1,042.00 | 1,023.00 | 1,032.00 | 00:00:00 | | 2011-02-24 | 57,289,800 | 1,027.00 | 1,035.00 | 1,018.00 | 1,022.00 | 00:00:00 | | 2011-02-25 | 320,880,400 | 1,028.00 | 1,033.00 | 1,016.00 | 1,027.00 | 00:00:00 | | 2011-02-28 | 2,005,900 | 1,000.00 | 1,019.00 | 945.00 | 966.50 | 00:00:00 | | 2011-03-01 | 2,312,300 | 969.50 | 1,004.00 | 965.50 | 993.00 | 00:00:00 | | 2011-03-02 | 2,059,800 | 985.00 | 988.00 | 968.50 | 980.50 | 00:00:00 | | 2011-03-03 | 2,862,400 | 985.00 | 992.47 | 973.00 | 986.00 | 00:00:00 | | 2011-03-04 | 2,192,200 | 988.00 | 997.20 | 977.71 | 978.00 | 00:00:00 | | 2011-03-07 | 1,211,100 | 976.50 | 983.00 | 971.00 | 975.00 | 00:00:00 | | 2011-03-08 | 224,800 | 975.00 | 978.00 | 965.00 | 977.50 | 00:00:00 | | 2011-03-09 | 2,210,500 | 976.50 | 980.00 | 958.00 | 959.00 | 00:00:00 | | 2011-03-10 | 2,087,800 | 953.00 | 966.18 | 946.00 | 948.00 | 00:00:00 | | 2011-03-11 | 1,387,000 | 945.50 | 951.00 | 942.00 | 944.50 | 00:00:00 | | 2011-03-14 | 2,235,000 | 941.00 | 949.50 | 934.00 | 943.50 | 00:00:00 | | 2011-03-15 | 3,040,800 | 931.00 | 945.50 | 916.50 | 940.00 | 00:00:00 | | 2011-03-16 | 2,866,200 | 964.50 | 983.00 | 948.50 | 949.50 | 00:00:00 | | 2011-03-17 | 2,501,700 | 952.00 | 973.50 | 945.00 | 968.50 | 00:00:00 | | 2011-03-18 | 2,386,200 | 970.00 | 980.50 | 961.50 | 966.50 | 00:00:00 | | 2011-03-21 | 1,193,900 | 971.50 | 980.00 | 968.50 | 969.00 | 00:00:00 | | 2011-03-22 | 1,006,600 | 965.50 | 970.00 | 959.20 | 963.50 | 00:00:00 | | 2011-03-23 | 1,022,900 | 958.00 | 977.50 | 955.50 | 977.50 | 00:00:00 | | 2011-03-24 | 1,683,000 | 974.50 | 1,006.00 | 973.00 | 1,000.00 | 00:00:00 | | 2011-03-25 | 582,500 | 1,007.00 | 1,012.00 | 995.50 | 1,001.00 | 00:00:00 | | 2011-03-28 | 870,900 | 996.50 | 1,002.00 | 992.50 | 993.00 | 00:00:00 | | 2011-03-29 | 982,600 | 994.50 | 1,004.00 | 988.50 | 1,002.00 | 00:00:00 | | 2011-03-30 | 573,500 | 1,005.00 | 1,008.00 | 1,001.00 | 1,004.00 | 00:00:00 | | 2011-03-31 | 2,068,700 | 1,007.00 | 1,008.00 | 987.50 | 992.00 | 00:00:00 | | 2011-04-01 | 888,500 | 994.00 | 1,004.00 | 988.00 | 1,003.00 | 00:00:00 | | 2011-04-04 | 939,700 | 999.00 | 1,003.00 | 990.00 | 994.50 | 00:00:00 | | 2011-04-05 | 1,563,900 | 992.00 | 995.50 | 985.00 | 988.00 | 00:00:00 | | 2011-04-06 | 1,846,900 | 990.50 | 1,010.00 | 990.00 | 1,005.00 | 00:00:00 | | 2011-04-07 | 655,900 | 1,005.00 | 1,011.00 | 999.00 | 999.00 | 00:00:00 | | 2011-04-08 | 961,100 | 1,005.00 | 1,013.00 | 1,003.00 | 1,008.00 | 00:00:00 | | 2011-04-11 | 960,600 | 1,008.00 | 1,016.00 | 1,001.00 | 1,011.00 | 00:00:00 | | 2011-04-12 | 731,800 | 1,009.00 | 1,017.00 | 1,005.00 | 1,008.00 | 00:00:00 | | 2011-04-13 | 610,200 | 1,011.00 | 1,022.00 | 1,009.00 | 1,019.00 | 00:00:00 | | 2011-04-14 | 1,195,400 | 1,018.00 | 1,036.00 | 1,013.00 | 1,031.00 | 00:00:00 | | 2011-04-15 | 1,158,200 | 1,035.00 | 1,048.00 | 1,030.00 | 1,047.00 | 00:00:00 | | 2011-04-18 | 1,025,200 | 1,048.00 | 1,050.00 | 1,018.00 | 1,022.00 | 00:00:00 | | 2011-04-19 | 578,200 | 1,027.00 | 1,039.00 | 1,018.00 | 1,037.00 | 00:00:00 | | 2011-04-20 | 668,600 | 1,043.00 | 1,054.00 | 1,041.00 | 1,046.00 | 00:00:00 | | 2011-04-21 | 740,100 | 1,047.00 | 1,050.61 | 1,034.00 | 1,040.00 | 00:00:00 | | 2011-04-26 | 780,100 | 1,031.00 | 1,045.10 | 1,028.00 | 1,045.00 | 00:00:00 | | 2011-04-27 | 3,663,400 | 1,000.00 | 1,028.45 | 965.00 | 984.00 | 00:00:00 | | 2011-04-28 | 2,621,100 | 986.50 | 1,009.00 | 983.00 | 1,007.00 | 00:00:00 | | 2011-05-03 | 1,711,200 | 1,013.00 | 1,044.00 | 1,009.00 | 1,026.00 | 00:00:00 | | 2011-05-04 | 1,950,200 | 1,027.00 | 1,034.00 | 1,016.00 | 1,026.00 | 00:00:00 | | 2011-05-05 | 1,402,800 | 1,030.00 | 1,033.00 | 1,011.00 | 1,013.00 | 00:00:00 | | 2011-05-06 | 915,600 | 1,014.00 | 1,041.00 | 1,009.00 | 1,039.00 | 00:00:00 | | 2011-05-09 | 1,227,800 | 1,038.00 | 1,049.00 | 1,031.00 | 1,033.00 | 00:00:00 | | 2011-05-10 | 1,287,100 | 1,036.00 | 1,054.00 | 1,034.00 | 1,051.00 | 00:00:00 | | 2011-05-11 | 1,261,800 | 1,055.00 | 1,063.00 | 1,048.00 | 1,053.00 | 00:00:00 | | 2011-05-12 | 1,215,100 | 1,047.00 | 1,065.11 | 1,044.00 | 1,065.00 | 00:00:00 | | 2011-05-13 | 944,000 | 1,065.00 | 1,071.00 | 1,059.00 | 1,065.00 | 00:00:00 | | 2011-05-16 | 639,600 | 1,060.00 | 1,067.00 | 1,056.00 | 1,058.00 | 00:00:00 | | 2011-05-17 | 1,464,700 | 1,054.00 | 1,058.00 | 1,046.00 | 1,047.00 | 00:00:00 | | 2011-05-18 | 618,200 | 1,050.00 | 1,056.00 | 1,045.00 | 1,051.00 | 00:00:00 | | 2011-05-19 | 1,269,500 | 1,055.00 | 1,065.00 | 1,045.00 | 1,057.00 | 00:00:00 | | 2011-05-20 | 2,449,000 | 1,073.00 | 1,092.00 | 1,058.00 | 1,090.00 | 00:00:00 | | 2011-05-23 | 2,107,500 | 1,083.00 | 1,087.00 | 1,074.00 | 1,078.00 | 00:00:00 | | 2011-05-24 | 1,599,100 | 1,076.00 | 1,080.00 | 1,061.00 | 1,067.00 | 00:00:00 | | 2011-05-25 | 967,800 | 1,062.00 | 1,069.50 | 1,055.00 | 1,062.00 | 00:00:00 | | 2011-05-26 | 911,900 | 1,065.00 | 1,073.00 | 1,056.00 | 1,066.00 | 00:00:00 | | 2011-05-27 | 742,400 | 1,069.00 | 1,071.00 | 1,061.00 | 1,065.00 | 00:00:00 | | 2011-05-31 | 1,789,800 | 1,072.00 | 1,083.00 | 1,067.00 | 1,077.00 | 00:00:00 | | 2011-06-01 | 1,307,900 | 1,078.00 | 1,089.00 | 1,078.00 | 1,081.00 | 00:00:00 | | 2011-06-02 | 917,400 | 1,076.00 | 1,085.00 | 1,070.00 | 1,077.00 | 00:00:00 | | 2011-06-03 | 674,200 | 1,073.00 | 1,083.00 | 1,067.00 | 1,077.00 | 00:00:00 | | 2011-06-06 | 371,200 | 1,072.00 | 1,081.00 | 1,067.00 | 1,074.00 | 00:00:00 | | 2011-06-07 | 807,600 | 1,071.00 | 1,078.00 | 1,067.00 | 1,069.00 | 00:00:00 | | 2011-06-08 | 1,197,100 | 1,059.00 | 1,065.00 | 1,042.00 | 1,044.00 | 00:00:00 | | 2011-06-09 | 1,177,800 | 1,040.00 | 1,056.00 | 1,033.00 | 1,046.00 | 00:00:00 | | 2011-06-10 | 1,747,500 | 1,043.00 | 1,078.00 | 1,042.00 | 1,061.00 | 00:00:00 | | 2011-06-13 | 1,391,000 | 1,063.00 | 1,075.11 | 1,059.00 | 1,068.00 | 00:00:00 | | 2011-06-14 | 1,259,000 | 1,068.00 | 1,074.00 | 1,062.00 | 1,065.00 | 00:00:00 | | 2011-06-15 | 885,700 | 1,065.00 | 1,067.00 | 1,059.00 | 1,060.00 | 00:00:00 | | 2011-06-16 | 1,184,200 | 1,055.00 | 1,062.00 | 1,052.00 | 1,057.00 | 00:00:00 | | 2011-06-17 | 1,047,200 | 1,049.00 | 1,065.00 | 1,046.00 | 1,061.00 | 00:00:00 | | 2011-06-20 | 856,200 | 1,057.00 | 1,068.00 | 1,053.00 | 1,063.00 | 00:00:00 | | 2011-06-21 | 1,144,900 | 1,064.00 | 1,073.00 | 1,053.00 | 1,058.00 | 00:00:00 | | 2011-06-22 | 1,718,800 | 1,056.00 | 1,090.00 | 1,056.00 | 1,073.00 | 00:00:00 | | 2011-06-23 | 1,650,300 | 1,067.00 | 1,091.00 | 1,064.00 | 1,071.00 | 00:00:00 | | 2011-06-24 | 1,018,800 | 1,082.00 | 1,092.00 | 1,067.00 | 1,072.00 | 00:00:00 | | 2011-06-27 | 616,300 | 1,069.00 | 1,086.00 | 1,068.00 | 1,085.00 | 00:00:00 | | 2011-06-28 | 1,418,500 | 1,087.00 | 1,091.00 | 1,078.00 | 1,084.50 | 00:00:00 | | 2011-06-29 | 910,800 | 1,083.00 | 1,088.00 | 1,076.00 | 1,078.00 | 00:00:00 | | 2011-06-30 | 1,595,500 | 1,079.00 | 1,087.00 | 1,066.00 | 1,083.00 | 00:00:00 | | 2011-07-01 | 1,114,000 | 1,085.00 | 1,085.00 | 1,068.00 | 1,078.00 | 00:00:00 | | 2011-07-04 | 605,300 | 1,075.00 | 1,087.00 | 1,073.00 | 1,086.00 | 00:00:00 | | 2011-07-05 | 1,725,700 | 1,075.00 | 1,085.00 | 1,065.00 | 1,078.00 | 00:00:00 | | 2011-07-06 | 1,101,300 | 1,079.00 | 1,084.00 | 1,069.00 | 1,081.00 | 00:00:00 | | 2011-07-07 | 1,742,200 | 1,087.00 | 1,087.00 | 1,069.00 | 1,074.00 | 00:00:00 | | 2011-07-08 | 2,034,600 | 1,078.00 | 1,109.00 | 1,072.00 | 1,092.00 | 00:00:00 | | 2011-07-11 | 1,094,900 | 1,091.00 | 1,097.00 | 1,076.00 | 1,077.00 | 00:00:00 | | 2011-07-12 | 1,088,900 | 1,066.00 | 1,075.00 | 1,057.00 | 1,070.00 | 00:00:00 | | 2011-07-13 | 1,272,900 | 1,068.00 | 1,069.00 | 1,056.00 | 1,057.00 | 00:00:00 | | 2011-07-14 | 3,196,100 | 1,060.00 | 1,124.00 | 1,059.00 | 1,081.00 | 00:00:00 | | 2011-07-15 | 1,530,700 | 1,081.00 | 1,103.00 | 1,073.00 | 1,087.00 | 00:00:00 | | 2011-07-18 | 817,800 | 1,084.00 | 1,089.00 | 1,075.00 | 1,079.00 | 00:00:00 | | 2011-07-19 | 543,900 | 1,080.00 | 1,080.00 | 1,068.00 | 1,070.00 | 00:00:00 | | 2011-07-20 | 805,800 | 1,072.00 | 1,086.00 | 1,065.00 | 1,074.00 | 00:00:00 | | 2011-07-21 | 1,104,300 | 1,080.00 | 1,089.00 | 1,073.00 | 1,081.00 | 00:00:00 | | 2011-07-22 | 655,100 | 1,085.00 | 1,089.00 | 1,077.00 | 1,085.00 | 00:00:00 | | 2011-07-25 | 948,900 | 1,077.00 | 1,101.00 | 1,075.00 | 1,092.00 | 00:00:00 | | 2011-07-26 | 1,030,800 | 1,104.00 | 1,114.00 | 1,093.00 | 1,103.00 | 00:00:00 | | 2011-07-27 | 1,108,500 | 1,102.00 | 1,113.00 | 1,088.00 | 1,090.00 | 00:00:00 | | 2011-07-28 | 647,400 | 1,080.00 | 1,094.00 | 1,079.00 | 1,090.00 | 00:00:00 | | 2011-07-29 | 998,000 | 1,080.00 | 1,082.00 | 1,061.00 | 1,071.00 | 00:00:00 | | 2011-08-01 | 670,900 | 1,082.00 | 1,091.00 | 1,068.00 | 1,071.00 | 00:00:00 | | 2011-08-02 | 914,100 | 1,064.00 | 1,074.00 | 1,062.00 | 1,070.00 | 00:00:00 | | 2011-08-03 | 1,584,700 | 1,066.00 | 1,070.00 | 1,050.00 | 1,055.00 | 00:00:00 | | 2011-08-04 | 790,100 | 1,076.00 | 1,076.00 | 1,031.00 | 1,031.00 | 00:00:00 | | 2011-08-05 | 1,412,800 | 1,014.00 | 1,037.00 | 991.00 | 1,018.00 | 00:00:00 | | 2011-08-08 | 1,831,700 | 1,013.00 | 1,036.00 | 985.50 | 985.50 | 00:00:00 | | 2011-08-09 | 2,075,700 | 983.50 | 1,006.00 | 935.50 | 1,001.00 | 00:00:00 | | 2011-08-10 | 1,340,600 | 1,013.00 | 1,020.00 | 973.50 | 977.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
