|
 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 | | 2011-08-10 | 1,340,600 | 1,013.00 | 1,020.00 | 973.50 | 977.00 | 00:00:00 | | 2011-08-11 | 2,401,000 | 999.00 | 999.00 | 948.50 | 986.00 | 00:00:00 | | 2011-08-12 | 799,300 | 991.00 | 1,018.00 | 973.50 | 1,018.00 | 00:00:00 | | 2011-08-15 | 405,500 | 1,027.00 | 1,027.00 | 1,010.00 | 1,024.00 | 00:00:00 | | 2011-08-16 | 735,900 | 1,016.00 | 1,024.00 | 1,005.00 | 1,022.00 | 00:00:00 | | 2011-08-17 | 1,192,800 | 1,022.00 | 1,046.00 | 1,015.00 | 1,038.00 | 00:00:00 | | 2011-08-18 | 2,062,600 | 1,027.00 | 1,049.00 | 1,026.00 | 1,035.00 | 00:00:00 | | 2011-08-19 | 1,345,600 | 1,030.00 | 1,037.00 | 1,001.90 | 1,020.00 | 00:00:00 | | 2011-08-22 | 43,100 | 1,017.00 | 1,056.00 | 1,015.00 | 1,041.00 | 00:00:00 | | 2011-08-23 | 628,900 | 1,051.00 | 1,058.00 | 1,040.00 | 1,049.00 | 00:00:00 | | 2011-08-24 | 839,000 | 1,055.00 | 1,062.00 | 1,038.00 | 1,049.00 | 00:00:00 | | 2011-08-25 | 945,400 | 1,051.00 | 1,062.00 | 1,039.00 | 1,044.00 | 00:00:00 | | 2011-08-26 | 722,400 | 1,041.00 | 1,055.00 | 1,034.00 | 1,050.00 | 00:00:00 | | 2011-08-30 | 373,800 | 1,091.00 | 1,091.00 | 1,046.00 | 1,057.00 | 00:00:00 | | 2011-08-31 | 826,100 | 1,056.00 | 1,080.00 | 1,055.00 | 1,071.00 | 00:00:00 | | 2011-09-01 | 557,100 | 1,075.00 | 1,087.00 | 1,064.00 | 1,086.00 | 00:00:00 | | 2011-09-02 | 652,900 | 1,080.00 | 1,081.00 | 1,062.00 | 1,066.00 | 00:00:00 | | 2011-09-05 | 600,300 | 1,051.00 | 1,060.00 | 1,035.00 | 1,038.00 | 00:00:00 | | 2011-09-06 | 607,900 | 1,038.00 | 1,055.00 | 1,038.00 | 1,054.00 | 00:00:00 | | 2011-09-07 | 695,300 | 1,070.00 | 1,078.00 | 1,065.00 | 1,076.00 | 00:00:00 | | 2011-09-08 | 1,255,800 | 1,077.00 | 1,104.00 | 1,073.00 | 1,083.00 | 00:00:00 | | 2011-09-09 | 834,500 | 1,081.00 | 1,088.00 | 1,063.00 | 1,070.00 | 00:00:00 | | 2011-09-12 | 1,099,800 | 1,044.00 | 1,066.00 | 1,044.00 | 1,052.00 | 00:00:00 | | 2011-09-13 | 1,156,500 | 1,060.00 | 1,067.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2011-09-14 | 1,352,100 | 1,055.00 | 1,074.00 | 1,055.00 | 1,066.00 | 00:00:00 | | 2011-09-15 | 1,887,300 | 1,072.00 | 1,113.00 | 1,071.00 | 1,083.00 | 00:00:00 | | 2011-09-16 | 1,857,700 | 1,090.00 | 1,121.00 | 1,076.00 | 1,118.00 | 00:00:00 | | 2011-09-19 | 1,410,900 | 1,101.00 | 1,117.00 | 1,098.00 | 1,099.00 | 00:00:00 | | 2011-09-20 | 603,300 | 1,099.00 | 1,123.00 | 1,099.00 | 1,122.00 | 00:00:00 | | 2011-09-21 | 1,109,800 | 1,125.00 | 1,125.00 | 1,099.00 | 1,104.00 | 00:00:00 | | 2011-09-22 | 1,766,300 | 1,081.00 | 1,085.00 | 1,063.00 | 1,079.00 | 00:00:00 | | 2011-09-23 | 1,009,900 | 1,084.00 | 1,096.00 | 1,074.00 | 1,089.00 | 00:00:00 | | 2011-09-26 | 1,578,000 | 1,078.00 | 1,140.00 | 1,078.00 | 1,137.00 | 00:00:00 | | 2011-09-27 | 1,295,200 | 1,154.00 | 1,155.00 | 1,133.00 | 1,143.00 | 00:00:00 | | 2011-09-28 | 1,317,600 | 1,143.00 | 1,147.00 | 1,109.00 | 1,118.00 | 00:00:00 | | 2011-09-29 | 1,008,600 | 1,117.00 | 1,128.00 | 1,112.00 | 1,117.00 | 00:00:00 | | 2011-09-30 | 1,172,500 | 1,109.00 | 1,119.00 | 1,104.00 | 1,110.00 | 00:00:00 | | 2011-10-03 | 1,515,900 | 1,096.00 | 1,106.00 | 1,090.00 | 1,103.00 | 00:00:00 | | 2011-10-04 | 1,365,600 | 1,096.00 | 1,105.00 | 1,084.00 | 1,100.00 | 00:00:00 | | 2011-10-05 | 1,565,300 | 1,114.00 | 1,119.44 | 1,081.00 | 1,086.00 | 00:00:00 | | 2011-10-06 | 1,430,200 | 1,093.00 | 1,099.00 | 1,074.00 | 1,099.00 | 00:00:00 | | 2011-10-07 | 1,999,100 | 1,100.00 | 1,101.00 | 1,065.00 | 1,091.00 | 00:00:00 | | 2011-10-10 | 1,156,000 | 1,092.00 | 1,099.00 | 1,080.00 | 1,095.00 | 00:00:00 | | 2011-10-11 | 1,885,300 | 1,089.00 | 1,096.00 | 1,067.00 | 1,069.00 | 00:00:00 | | 2011-10-12 | 2,561,300 | 1,067.00 | 1,088.00 | 1,064.00 | 1,075.00 | 00:00:00 | | 2011-10-13 | 1,424,800 | 1,069.00 | 1,091.00 | 1,062.00 | 1,088.00 | 00:00:00 | | 2011-10-14 | 694,400 | 1,086.00 | 1,103.00 | 1,081.00 | 1,099.00 | 00:00:00 | | 2011-10-17 | 794,400 | 1,104.00 | 1,110.00 | 1,075.00 | 1,084.00 | 00:00:00 | | 2011-10-18 | 745,800 | 1,080.00 | 1,090.00 | 1,070.00 | 1,088.00 | 00:00:00 | | 2011-10-19 | 840,200 | 1,092.00 | 1,095.00 | 1,074.00 | 1,078.00 | 00:00:00 | | 2011-10-20 | 1,205,500 | 1,073.00 | 1,095.00 | 1,062.00 | 1,090.00 | 00:00:00 | | 2011-10-21 | 698,600 | 1,089.00 | 1,103.00 | 1,086.00 | 1,099.00 | 00:00:00 | | 2011-10-24 | 635,400 | 1,098.00 | 1,104.00 | 1,086.00 | 1,094.00 | 00:00:00 | | 2011-10-25 | 1,199,000 | 1,089.00 | 1,095.00 | 1,079.00 | 1,085.00 | 00:00:00 | | 2011-10-26 | 802,300 | 1,089.00 | 1,099.00 | 1,080.00 | 1,095.00 | 00:00:00 | | 2011-10-27 | 1,125,600 | 1,113.00 | 1,116.00 | 1,095.00 | 1,102.00 | 00:00:00 | | 2011-10-28 | 706,000 | 1,105.00 | 1,123.00 | 1,102.00 | 1,112.00 | 00:00:00 | | 2011-10-31 | 1,041,300 | 1,108.00 | 1,119.00 | 1,100.00 | 1,106.00 | 00:00:00 | | 2011-11-01 | 1,203,100 | 1,092.00 | 1,102.00 | 1,076.00 | 1,088.00 | 00:00:00 | | 2011-11-02 | 1,339,600 | 1,091.00 | 1,094.00 | 1,080.00 | 1,087.00 | 00:00:00 | | 2011-11-03 | 1,416,300 | 1,076.00 | 1,121.00 | 1,074.00 | 1,118.00 | 00:00:00 | | 2011-11-04 | 970,500 | 1,126.00 | 1,134.00 | 1,121.00 | 1,130.00 | 00:00:00 | | 2011-11-07 | 1,737,500 | 1,132.00 | 1,132.00 | 1,096.00 | 1,112.00 | 00:00:00 | | 2011-11-08 | 1,860,900 | 1,125.00 | 1,142.00 | 1,111.00 | 1,128.00 | 00:00:00 | | 2011-11-09 | 1,329,200 | 1,150.00 | 1,152.00 | 1,108.00 | 1,114.00 | 00:00:00 | | 2011-11-10 | 757,500 | 1,098.00 | 1,126.00 | 1,092.00 | 1,118.00 | 00:00:00 | | 2011-11-11 | 593,800 | 1,112.00 | 1,134.00 | 1,112.00 | 1,132.00 | 00:00:00 | | 2011-11-14 | 708,100 | 1,138.00 | 1,129.01 | 1,116.00 | 1,121.00 | 00:00:00 | | 2011-11-15 | 794,600 | 1,111.00 | 1,131.00 | 1,098.00 | 1,127.00 | 00:00:00 | | 2011-11-16 | 1,130,500 | 1,127.00 | 1,142.00 | 1,116.00 | 1,126.00 | 00:00:00 | | 2011-11-17 | 722,000 | 1,120.00 | 1,123.00 | 1,105.00 | 1,110.00 | 00:00:00 | | 2011-11-18 | 1,475,200 | 1,105.00 | 1,105.00 | 1,091.93 | 1,100.00 | 00:00:00 | | 2011-11-21 | 1,461,800 | 1,092.00 | 1,098.00 | 1,067.00 | 1,070.00 | 00:00:00 | | 2011-11-22 | 1,527,200 | 1,078.00 | 1,103.58 | 1,072.99 | 1,086.00 | 00:00:00 | | 2011-11-23 | 1,190,500 | 1,083.00 | 1,088.37 | 1,082.00 | 1,082.00 | 00:00:00 | | 2011-11-24 | 932,200 | 1,078.00 | 1,084.00 | 1,070.60 | 1,078.00 | 00:00:00 | | 2011-11-25 | 797,100 | 1,073.00 | 1,097.00 | 1,068.00 | 1,085.00 | 00:00:00 | | 2011-11-28 | 1,240,000 | 1,094.00 | 1,107.00 | 1,091.00 | 1,100.00 | 00:00:00 | | 2011-11-29 | 958,400 | 1,098.00 | 1,105.00 | 1,091.00 | 1,099.00 | 00:00:00 | | 2011-11-30 | 1,887,100 | 1,090.00 | 1,111.00 | 1,090.00 | 1,109.00 | 00:00:00 | | 2011-12-01 | 1,478,200 | 1,106.00 | 1,126.00 | 1,106.00 | 1,119.00 | 00:00:00 | | 2011-12-02 | 1,209,900 | 1,125.00 | 1,130.00 | 1,108.00 | 1,116.00 | 00:00:00 | | 2011-12-05 | 679,700 | 1,122.00 | 1,126.00 | 1,111.00 | 1,117.00 | 00:00:00 | | 2011-12-06 | 735,100 | 1,106.00 | 1,125.00 | 1,106.00 | 1,116.00 | 00:00:00 | | 2011-12-07 | 1,669,700 | 1,108.00 | 1,110.00 | 1,086.00 | 1,098.00 | 00:00:00 | | 2011-12-08 | 1,173,400 | 1,107.00 | 1,107.00 | 1,083.00 | 1,083.00 | 00:00:00 | | 2011-12-09 | 879,300 | 1,078.00 | 1,088.00 | 1,071.00 | 1,085.00 | 00:00:00 | | 2011-12-12 | 963,100 | 1,089.00 | 1,098.00 | 1,079.00 | 1,085.00 | 00:00:00 | | 2011-12-13 | 1,073,100 | 1,088.00 | 1,102.04 | 1,083.00 | 1,097.00 | 00:00:00 | | 2011-12-14 | 1,031,300 | 1,101.00 | 1,101.00 | 1,085.00 | 1,086.00 | 00:00:00 | | 2011-12-15 | 992,100 | 1,091.00 | 1,094.00 | 1,083.00 | 1,090.00 | 00:00:00 | | 2011-12-16 | 1,247,200 | 1,093.00 | 1,104.00 | 1,087.00 | 1,087.00 | 00:00:00 | | 2011-12-19 | 503,900 | 1,086.00 | 1,108.00 | 1,085.00 | 1,100.00 | 00:00:00 | | 2011-12-20 | 1,049,500 | 1,095.00 | 1,102.00 | 1,090.00 | 1,093.00 | 00:00:00 | | 2011-12-21 | 863,900 | 1,096.00 | 1,100.00 | 1,081.00 | 1,083.00 | 00:00:00 | | 2011-12-22 | 700,700 | 1,090.00 | 1,100.00 | 1,086.00 | 1,088.00 | 00:00:00 | | 2011-12-23 | 107,700 | 1,094.00 | 1,104.00 | 1,087.00 | 1,104.00 | 00:00:00 | | 2011-12-28 | 456,800 | 1,108.00 | 1,113.99 | 1,103.00 | 1,104.00 | 00:00:00 | | 2011-12-29 | 395,100 | 1,102.00 | 1,109.00 | 1,098.00 | 1,109.00 | 00:00:00 | | 2011-12-30 | 149,300 | 1,112.00 | 1,115.00 | 1,105.00 | 1,107.00 | 00:00:00 | | 2012-01-03 | 982,500 | 1,127.00 | 1,127.00 | 1,103.00 | 1,115.00 | 00:00:00 | | 2012-01-04 | 1,036,200 | 1,110.00 | 1,118.00 | 1,094.00 | 1,105.00 | 00:00:00 | | 2012-01-05 | 932,700 | 1,103.00 | 1,119.00 | 1,103.00 | 1,113.00 | 00:00:00 | | 2012-01-06 | 928,500 | 1,113.00 | 1,126.00 | 1,108.00 | 1,119.00 | 00:00:00 | | 2012-01-09 | 707,400 | 1,122.00 | 1,124.00 | 1,113.00 | 1,116.00 | 00:00:00 | | 2012-01-10 | 1,082,700 | 1,122.00 | 1,136.00 | 1,118.00 | 1,132.00 | 00:00:00 | | 2012-01-11 | 1,413,700 | 1,140.00 | 1,155.00 | 1,118.00 | 1,130.00 | 00:00:00 | | 2012-01-12 | 1,293,400 | 1,129.00 | 1,151.00 | 1,124.00 | 1,138.00 | 00:00:00 | | 2012-01-13 | 1,126,000 | 1,144.00 | 1,151.00 | 1,119.00 | 1,128.00 | 00:00:00 | | 2012-01-16 | 545,500 | 1,127.00 | 1,133.00 | 1,124.00 | 1,131.00 | 00:00:00 | | 2012-01-17 | 907,300 | 1,140.00 | 1,147.00 | 1,127.00 | 1,133.00 | 00:00:00 | | 2012-01-18 | 965,100 | 1,134.00 | 1,149.00 | 1,129.00 | 1,137.00 | 00:00:00 | | 2012-01-19 | 2,406,800 | 1,145.00 | 1,169.00 | 1,133.00 | 1,159.00 | 00:00:00 | | 2012-01-20 | 1,433,800 | 1,168.00 | 1,183.00 | 1,150.00 | 1,154.00 | 00:00:00 | | 2012-01-23 | 644,000 | 1,156.00 | 1,166.00 | 1,149.00 | 1,160.00 | 00:00:00 | | 2012-01-24 | 592,100 | 1,158.00 | 1,166.00 | 1,149.99 | 1,157.00 | 00:00:00 | | 2012-01-25 | 551,900 | 1,159.00 | 1,167.00 | 1,152.00 | 1,160.00 | 00:00:00 | | 2012-01-26 | 512,000 | 1,161.00 | 1,171.00 | 1,158.00 | 1,166.00 | 00:00:00 | | 2012-01-27 | 1,197,300 | 1,166.00 | 1,176.00 | 1,154.01 | 1,173.00 | 00:00:00 | | 2012-01-30 | 767,600 | 1,167.00 | 1,172.00 | 1,153.00 | 1,160.00 | 00:00:00 | | 2012-01-31 | 1,269,300 | 1,160.00 | 1,163.00 | 1,144.00 | 1,153.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
