|
 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 | | 2012-01-31 | 1,269,300 | 1,160.00 | 1,163.00 | 1,144.00 | 1,153.00 | 00:00:00 | | 2012-02-01 | 869,700 | 1,158.00 | 1,178.00 | 1,153.00 | 1,175.00 | 00:00:00 | | 2012-02-02 | 713,000 | 1,173.00 | 1,182.00 | 1,161.00 | 1,164.00 | 00:00:00 | | 2012-02-03 | 591,800 | 1,163.00 | 1,183.00 | 1,158.00 | 1,182.00 | 00:00:00 | | 2012-02-06 | 549,700 | 1,188.00 | 1,189.00 | 1,169.00 | 1,175.00 | 00:00:00 | | 2012-02-07 | 829,600 | 1,173.00 | 1,181.00 | 1,169.00 | 1,181.00 | 00:00:00 | | 2012-02-08 | 630,800 | 1,181.00 | 1,188.08 | 1,173.00 | 1,179.00 | 00:00:00 | | 2012-02-09 | 596,500 | 1,181.00 | 1,188.00 | 1,174.00 | 1,185.00 | 00:00:00 | | 2012-02-10 | 590,600 | 1,185.00 | 1,197.20 | 1,183.42 | 1,192.00 | 00:00:00 | | 2012-02-13 | 256,300 | 1,198.00 | 1,200.00 | 1,189.53 | 1,199.00 | 00:00:00 | | 2012-02-14 | 869,800 | 1,193.00 | 1,210.00 | 1,193.00 | 1,210.00 | 00:00:00 | | 2012-02-15 | 969,800 | 1,217.00 | 1,224.00 | 1,210.00 | 1,218.00 | 00:00:00 | | 2012-02-16 | 807,700 | 1,224.00 | 1,232.00 | 1,218.50 | 1,228.00 | 00:00:00 | | 2012-02-17 | 542,000 | 1,231.00 | 1,235.00 | 1,220.00 | 1,226.00 | 00:00:00 | | 2012-02-20 | 742,100 | 1,231.00 | 1,236.00 | 1,215.00 | 1,219.00 | 00:00:00 | | 2012-02-21 | 2,375,600 | 1,221.00 | 1,227.00 | 1,206.00 | 1,223.00 | 00:00:00 | | 2012-02-22 | 766,500 | 1,229.00 | 1,233.00 | 1,216.00 | 1,222.00 | 00:00:00 | | 2012-02-23 | 598,900 | 1,224.00 | 1,232.00 | 1,221.86 | 1,228.00 | 00:00:00 | | 2012-02-24 | 984,000 | 1,228.00 | 1,234.00 | 1,213.00 | 1,219.00 | 00:00:00 | | 2012-02-27 | 1,765,100 | 1,215.00 | 1,215.00 | 1,179.00 | 1,200.00 | 00:00:00 | | 2012-02-28 | 1,201,400 | 1,202.00 | 1,212.00 | 1,197.00 | 1,204.00 | 00:00:00 | | 2012-02-29 | 1,070,700 | 1,203.00 | 1,210.00 | 1,197.00 | 1,198.00 | 00:00:00 | | 2012-03-01 | 755,100 | 1,201.00 | 1,211.00 | 1,196.00 | 1,206.00 | 00:00:00 | | 2012-03-02 | 790,300 | 1,210.00 | 1,213.00 | 1,195.00 | 1,198.00 | 00:00:00 | | 2012-03-05 | 890,700 | 1,195.00 | 1,204.00 | 1,192.00 | 1,197.00 | 00:00:00 | | 2012-03-06 | 1,113,300 | 1,193.00 | 1,198.00 | 1,175.00 | 1,178.00 | 00:00:00 | | 2012-03-07 | 1,119,600 | 1,176.00 | 1,191.00 | 1,169.00 | 1,186.00 | 00:00:00 | | 2012-03-08 | 711,900 | 1,185.00 | 1,205.00 | 1,185.00 | 1,204.00 | 00:00:00 | | 2012-03-09 | 635,000 | 1,201.00 | 1,212.00 | 1,197.00 | 1,203.00 | 00:00:00 | | 2012-03-12 | 693,000 | 1,204.00 | 1,216.00 | 1,198.51 | 1,212.00 | 00:00:00 | | 2012-03-13 | 412,500 | 1,219.00 | 1,222.00 | 1,215.00 | 1,219.00 | 00:00:00 | | 2012-03-14 | 1,438,100 | 1,226.00 | 1,226.00 | 1,198.00 | 1,199.00 | 00:00:00 | | 2012-03-15 | 915,700 | 1,201.00 | 1,212.00 | 1,189.00 | 1,194.00 | 00:00:00 | | 2012-03-16 | 990,700 | 1,196.00 | 1,212.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2012-03-19 | 463,700 | 1,196.00 | 1,199.92 | 1,185.00 | 1,192.00 | 00:00:00 | | 2012-03-20 | 485,000 | 1,186.00 | 1,192.00 | 1,181.00 | 1,186.00 | 00:00:00 | | 2012-03-21 | 1,354,800 | 1,186.00 | 1,208.00 | 1,180.39 | 1,203.00 | 00:00:00 | | 2012-03-22 | 1,449,093 | 1,210.00 | 1,216.00 | 1,200.00 | 1,203.00 | 00:00:00 | | 2012-03-23 | 1,265,500 | 1,207.00 | 1,219.00 | 1,203.00 | 1,210.00 | 00:00:00 | | 2012-03-26 | 735,000 | 1,210.00 | 1,234.00 | 1,210.00 | 1,225.00 | 00:00:00 | | 2012-03-27 | 518,000 | 1,227.00 | 1,230.00 | 1,215.00 | 1,217.00 | 00:00:00 | | 2012-03-28 | 1,010,200 | 1,214.00 | 1,239.00 | 1,211.00 | 1,219.00 | 00:00:00 | | 2012-03-29 | 1,167,300 | 1,217.00 | 1,222.00 | 1,206.00 | 1,216.00 | 00:00:00 | | 2012-03-30 | 1,139,400 | 1,216.00 | 1,226.00 | 1,207.00 | 1,220.00 | 00:00:00 | | 2012-04-02 | 873,800 | 1,219.00 | 1,233.00 | 1,216.00 | 1,233.00 | 00:00:00 | | 2012-04-03 | 509,000 | 1,230.00 | 1,235.00 | 1,224.00 | 1,225.00 | 00:00:00 | | 2012-04-04 | 1,234,100 | 1,224.00 | 1,225.00 | 1,204.00 | 1,209.00 | 00:00:00 | | 2012-04-05 | 612,000 | 1,207.00 | 1,213.00 | 1,202.00 | 1,205.00 | 00:00:00 | | 2012-04-10 | 1,050,100 | 1,200.00 | 1,203.00 | 1,187.00 | 1,187.00 | 00:00:00 | | 2012-04-11 | 664,000 | 1,181.00 | 1,191.00 | 1,172.88 | 1,186.00 | 00:00:00 | | 2012-04-12 | 752,300 | 1,187.00 | 1,203.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2012-04-13 | 515,300 | 1,201.00 | 1,201.00 | 1,183.00 | 1,189.00 | 00:00:00 | | 2012-04-16 | 583,900 | 1,184.00 | 1,209.00 | 1,181.00 | 1,203.00 | 00:00:00 | | 2012-04-17 | 871,600 | 1,203.00 | 1,226.00 | 1,203.00 | 1,222.00 | 00:00:00 | | 2012-04-18 | 928,900 | 1,224.00 | 1,229.21 | 1,216.00 | 1,219.00 | 00:00:00 | | 2012-04-19 | 1,026,000 | 1,226.00 | 1,230.00 | 1,213.00 | 1,226.00 | 00:00:00 | | 2012-04-20 | 896,700 | 1,228.00 | 1,232.00 | 1,213.00 | 1,225.00 | 00:00:00 | | 2012-04-23 | 1,404,700 | 1,222.00 | 1,232.00 | 1,197.00 | 1,215.00 | 00:00:00 | | 2012-04-24 | 1,134,000 | 1,208.00 | 1,249.00 | 1,208.00 | 1,239.00 | 00:00:00 | | 2012-04-25 | 1,685,700 | 1,230.00 | 1,244.00 | 1,220.00 | 1,228.00 | 00:00:00 | | 2012-04-26 | 859,000 | 1,234.00 | 1,241.00 | 1,222.00 | 1,232.00 | 00:00:00 | | 2012-04-27 | 976,600 | 1,232.00 | 1,234.00 | 1,216.00 | 1,223.00 | 00:00:00 | | 2012-04-30 | 596,400 | 1,227.00 | 1,228.00 | 1,215.00 | 1,219.00 | 00:00:00 | | 2012-05-01 | 313,200 | 1,222.00 | 1,235.00 | 1,222.00 | 1,235.00 | 00:00:00 | | 2012-05-02 | 876,000 | 1,234.00 | 1,239.00 | 1,226.00 | 1,228.00 | 00:00:00 | | 2012-05-03 | 586,800 | 1,232.00 | 1,244.00 | 1,231.00 | 1,242.00 | 00:00:00 | | 2012-05-04 | 812,900 | 1,239.00 | 1,245.00 | 1,225.00 | 1,231.00 | 00:00:00 | | 2012-05-08 | 1,043,900 | 1,231.00 | 1,239.00 | 1,217.00 | 1,218.00 | 00:00:00 | | 2012-05-09 | 927,800 | 1,222.00 | 1,225.00 | 1,198.00 | 1,210.00 | 00:00:00 | | 2012-05-10 | 707,200 | 1,210.00 | 1,210.94 | 1,190.72 | 1,196.00 | 00:00:00 | | 2012-05-11 | 721,100 | 1,197.00 | 1,228.00 | 1,195.00 | 1,228.00 | 00:00:00 | | 2012-05-14 | 552,500 | 1,223.00 | 1,224.00 | 1,204.57 | 1,213.00 | 00:00:00 | | 2012-05-15 | 789,891 | 1,218.00 | 1,225.00 | 1,213.00 | 1,220.00 | 00:00:00 | | 2012-05-16 | 1,019,300 | 1,217.00 | 1,222.00 | 1,202.00 | 1,205.00 | 00:00:00 | | 2012-05-17 | 725,200 | 1,202.00 | 1,205.00 | 1,191.00 | 1,196.00 | 00:00:00 | | 2012-05-18 | 815,400 | 1,191.00 | 1,193.00 | 1,171.00 | 1,173.00 | 00:00:00 | | 2012-05-21 | 934,100 | 1,167.00 | 1,197.00 | 1,167.00 | 1,184.00 | 00:00:00 | | 2012-05-22 | 622,900 | 1,187.00 | 1,194.00 | 1,170.00 | 1,186.00 | 00:00:00 | | 2012-05-23 | 829,600 | 1,180.00 | 1,182.00 | 1,163.00 | 1,168.00 | 00:00:00 | | 2012-05-24 | 811,500 | 1,175.00 | 1,181.00 | 1,167.00 | 1,174.00 | 00:00:00 | | 2012-05-25 | 713,600 | 1,180.00 | 1,189.00 | 1,171.00 | 1,180.00 | 00:00:00 | | 2012-05-28 | 317,700 | 1,185.00 | 1,192.20 | 1,171.00 | 1,176.00 | 00:00:00 | | 2012-05-29 | 1,391,000 | 1,181.00 | 1,203.00 | 1,178.00 | 1,192.00 | 00:00:00 | | 2012-05-30 | 704,600 | 1,190.00 | 1,198.00 | 1,182.00 | 1,188.00 | 00:00:00 | | 2012-05-31 | 1,344,300 | 1,192.00 | 1,195.00 | 1,179.00 | 1,188.00 | 00:00:00 | | 2012-06-01 | 644,000 | 1,183.00 | 1,193.00 | 1,165.00 | 1,167.00 | 00:00:00 | | 2012-06-06 | 1,349,200 | 1,160.00 | 1,175.00 | 1,157.00 | 1,171.00 | 00:00:00 | | 2012-06-07 | 890,900 | 1,177.00 | 1,182.00 | 1,170.00 | 1,175.00 | 00:00:00 | | 2012-06-08 | 903,700 | 1,169.00 | 1,191.00 | 1,167.00 | 1,188.00 | 00:00:00 | | 2012-06-11 | 1,695,300 | 1,199.00 | 1,200.00 | 1,183.50 | 1,194.00 | 00:00:00 | | 2012-06-12 | 1,151,900 | 1,194.00 | 1,209.00 | 1,194.00 | 1,208.00 | 00:00:00 | | 2012-06-13 | 1,037,300 | 1,206.00 | 1,217.00 | 1,199.00 | 1,205.00 | 00:00:00 | | 2012-06-14 | 1,124,100 | 1,201.00 | 1,213.00 | 1,192.00 | 1,210.00 | 00:00:00 | | 2012-06-15 | 4,535,900 | 1,211.00 | 1,219.73 | 1,202.00 | 1,219.00 | 00:00:00 | | 2012-06-18 | 1,130,200 | 1,225.00 | 1,235.00 | 1,221.00 | 1,229.00 | 00:00:00 | | 2012-06-19 | 1,320,200 | 1,226.00 | 1,227.00 | 1,216.00 | 1,224.00 | 00:00:00 | | 2012-06-20 | 1,400,100 | 1,222.00 | 1,236.00 | 1,208.00 | 1,234.00 | 00:00:00 | | 2012-06-21 | 1,289,200 | 1,230.00 | 1,246.00 | 1,229.00 | 1,233.00 | 00:00:00 | | 2012-06-22 | 572,200 | 1,231.00 | 1,240.00 | 1,228.00 | 1,234.00 | 00:00:00 | | 2012-06-25 | 677,700 | 1,234.00 | 1,239.00 | 1,226.00 | 1,235.00 | 00:00:00 | | 2012-06-26 | 486,000 | 1,239.00 | 1,243.00 | 1,226.00 | 1,237.00 | 00:00:00 | | 2012-06-27 | 1,323,000 | 1,242.00 | 1,270.00 | 1,242.00 | 1,267.00 | 00:00:00 | | 2012-06-28 | 805,700 | 1,264.00 | 1,272.00 | 1,258.00 | 1,272.00 | 00:00:00 | | 2012-06-29 | 997,800 | 1,284.00 | 1,290.00 | 1,271.00 | 1,282.00 | 00:00:00 | | 2012-07-02 | 623,900 | 1,281.00 | 1,293.00 | 1,275.00 | 1,285.00 | 00:00:00 | | 2012-07-03 | 942,900 | 1,287.00 | 1,291.00 | 1,282.00 | 1,290.00 | 00:00:00 | | 2012-07-04 | 380,300 | 1,289.00 | 1,293.00 | 1,284.00 | 1,286.00 | 00:00:00 | | 2012-07-05 | 1,189,900 | 1,292.00 | 1,299.00 | 1,282.00 | 1,284.00 | 00:00:00 | | 2012-07-06 | 811,700 | 1,289.00 | 1,297.00 | 1,288.00 | 1,292.00 | 00:00:00 | | 2012-07-09 | 1,048,400 | 1,295.00 | 1,297.00 | 1,267.00 | 1,276.00 | 00:00:00 | | 2012-07-10 | 964,200 | 1,283.00 | 1,295.00 | 1,272.00 | 1,290.00 | 00:00:00 | | 2012-07-11 | 1,194,700 | 1,284.00 | 1,288.00 | 1,265.00 | 1,267.00 | 00:00:00 | | 2012-07-12 | 2,371,400 | 1,265.00 | 1,283.00 | 1,260.00 | 1,276.00 | 00:00:00 | | 2012-07-13 | 1,195,500 | 1,285.00 | 1,291.00 | 1,275.00 | 1,289.00 | 00:00:00 | | 2012-07-16 | 464,600 | 1,287.00 | 1,291.00 | 1,284.00 | 1,286.00 | 00:00:00 | | 2012-07-17 | 779,600 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 00:00:00 | | 2012-07-18 | 747,800 | 1,282.00 | 1,287.00 | 1,271.00 | 1,284.00 | 00:00:00 | | 2012-07-19 | 401,400 | 1,282.00 | 1,290.00 | 1,280.90 | 1,288.00 | 00:00:00 | | 2012-07-20 | 962,000 | 1,286.00 | 1,296.00 | 1,275.00 | 1,288.00 | 00:00:00 | | 2012-07-23 | 643,300 | 1,268.00 | 1,275.00 | 1,247.00 | 1,252.00 | 00:00:00 | | 2012-07-24 | 536,600 | 1,254.00 | 1,263.15 | 1,247.00 | 1,248.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
