|
 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 | | 2012-07-24 | 536,600 | 1,254.00 | 1,263.15 | 1,247.00 | 1,248.00 | 00:00:00 | | 2012-07-25 | 610,700 | 1,244.00 | 1,252.00 | 1,237.00 | 1,243.00 | 00:00:00 | | 2012-07-26 | 1,060,800 | 1,242.00 | 1,261.00 | 1,242.00 | 1,256.00 | 00:00:00 | | 2012-07-27 | 580,200 | 1,256.00 | 1,256.00 | 1,243.00 | 1,247.00 | 00:00:00 | | 2012-07-30 | 381,300 | 1,251.00 | 1,257.00 | 1,251.00 | 1,256.00 | 00:00:00 | | 2012-07-31 | 654,900 | 1,254.00 | 1,264.00 | 1,252.00 | 1,255.00 | 00:00:00 | | 2012-08-01 | 637,000 | 1,256.00 | 1,279.00 | 1,256.00 | 1,279.00 | 00:00:00 | | 2012-08-02 | 652,300 | 1,277.00 | 1,283.00 | 1,263.00 | 1,270.00 | 00:00:00 | | 2012-08-03 | 432,100 | 1,274.00 | 1,276.00 | 1,264.00 | 1,274.00 | 00:00:00 | | 2012-08-06 | 413,300 | 1,272.00 | 1,282.00 | 1,270.00 | 1,280.00 | 00:00:00 | | 2012-08-07 | 965,400 | 1,278.00 | 1,280.00 | 1,255.00 | 1,268.00 | 00:00:00 | | 2012-08-08 | 823,200 | 1,264.00 | 1,281.00 | 1,259.00 | 1,280.00 | 00:00:00 | | 2012-08-09 | 1,041,100 | 1,287.00 | 1,301.00 | 1,276.00 | 1,295.00 | 00:00:00 | | 2012-08-10 | 600,200 | 1,293.00 | 1,297.23 | 1,279.00 | 1,283.00 | 00:00:00 | | 2012-08-13 | 453,406 | 1,286.00 | 1,289.00 | 1,276.00 | 1,278.00 | 00:00:00 | | 2012-08-14 | 996,500 | 1,284.00 | 1,290.00 | 1,281.00 | 1,285.00 | 00:00:00 | | 2012-08-15 | 1,448,500 | 1,285.00 | 1,297.00 | 1,281.00 | 1,294.00 | 00:00:00 | | 2012-08-16 | 754,400 | 1,293.00 | 1,302.00 | 1,288.00 | 1,297.00 | 00:00:00 | | 2012-08-17 | 979,900 | 1,303.00 | 1,314.00 | 1,300.16 | 1,314.00 | 00:00:00 | | 2012-08-20 | 598,100 | 1,315.00 | 1,320.00 | 1,310.00 | 1,313.00 | 00:00:00 | | 2012-08-21 | 784,900 | 1,313.00 | 1,325.00 | 1,312.00 | 1,312.00 | 00:00:00 | | 2012-08-22 | 430,300 | 1,310.00 | 1,310.72 | 1,300.00 | 1,302.00 | 00:00:00 | | 2012-08-23 | 960,700 | 1,309.00 | 1,320.00 | 1,302.00 | 1,315.00 | 00:00:00 | | 2012-08-24 | 597,700 | 1,319.00 | 1,333.00 | 1,317.00 | 1,329.00 | 00:00:00 | | 2012-08-27 | 0 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 00:00:00 | | 2012-08-28 | 778,100 | 1,335.00 | 1,343.00 | 1,324.00 | 1,328.00 | 00:00:00 | | 2012-08-29 | 569,600 | 1,331.00 | 1,335.00 | 1,325.00 | 1,328.00 | 00:00:00 | | 2012-08-30 | 552,300 | 1,321.00 | 1,335.00 | 1,321.00 | 1,332.00 | 00:00:00 | | 2012-08-31 | 939,100 | 1,329.00 | 1,335.00 | 1,323.00 | 1,324.00 | 00:00:00 | | 2012-09-03 | 348,800 | 1,327.00 | 1,334.13 | 1,320.00 | 1,334.00 | 00:00:00 | | 2012-09-04 | 485,900 | 1,332.00 | 1,339.00 | 1,316.00 | 1,322.00 | 00:00:00 | | 2012-09-05 | 754,100 | 1,323.00 | 1,325.00 | 1,316.00 | 1,319.00 | 00:00:00 | | 2012-09-06 | 1,256,800 | 1,325.00 | 1,336.00 | 1,311.72 | 1,336.00 | 00:00:00 | | 2012-09-07 | 1,576,200 | 1,335.00 | 1,343.00 | 1,301.00 | 1,306.00 | 00:00:00 | | 2012-09-10 | 1,680,900 | 1,305.00 | 1,306.53 | 1,272.00 | 1,280.00 | 00:00:00 | | 2012-09-11 | 1,486,900 | 1,282.00 | 1,292.00 | 1,275.00 | 1,279.00 | 00:00:00 | | 2012-09-12 | 1,404,200 | 1,277.00 | 1,285.00 | 1,262.00 | 1,267.00 | 00:00:00 | | 2012-09-13 | 889,400 | 1,267.00 | 1,290.00 | 1,267.00 | 1,287.00 | 00:00:00 | | 2012-09-14 | 1,917,700 | 1,293.00 | 1,296.00 | 1,270.00 | 1,275.00 | 00:00:00 | | 2012-09-17 | 1,143,500 | 1,293.00 | 1,293.00 | 1,274.00 | 1,284.00 | 00:00:00 | | 2012-09-18 | 1,072,400 | 1,285.00 | 1,293.00 | 1,283.00 | 1,286.00 | 00:00:00 | | 2012-09-19 | 608,300 | 1,285.00 | 1,292.00 | 1,285.00 | 1,288.00 | 00:00:00 | | 2012-09-20 | 780,600 | 1,282.00 | 1,290.00 | 1,280.00 | 1,287.00 | 00:00:00 | | 2012-09-21 | 1,574,200 | 1,292.00 | 1,297.04 | 1,285.00 | 1,292.00 | 00:00:00 | | 2012-09-24 | 863,500 | 1,290.00 | 1,300.00 | 1,289.00 | 1,298.00 | 00:00:00 | | 2012-09-25 | 1,627,300 | 1,301.00 | 1,319.00 | 1,300.00 | 1,316.00 | 00:00:00 | | 2012-09-26 | 545,516 | 1,312.00 | 1,314.00 | 1,303.00 | 1,305.00 | 00:00:00 | | 2012-09-27 | 562,800 | 1,307.00 | 1,310.00 | 1,299.00 | 1,303.00 | 00:00:00 | | 2012-09-28 | 1,086,200 | 1,310.00 | 1,311.00 | 1,288.00 | 1,289.00 | 00:00:00 | | 2012-10-01 | 981,400 | 1,291.00 | 1,309.00 | 1,289.00 | 1,308.00 | 00:00:00 | | 2012-10-02 | 699,200 | 1,304.00 | 1,314.00 | 1,298.00 | 1,308.00 | 00:00:00 | | 2012-10-03 | 739,200 | 1,305.00 | 1,318.00 | 1,300.87 | 1,316.00 | 00:00:00 | | 2012-10-04 | 806,300 | 1,319.00 | 1,330.00 | 1,315.00 | 1,321.00 | 00:00:00 | | 2012-10-05 | 569,100 | 1,321.00 | 1,330.00 | 1,317.00 | 1,328.00 | 00:00:00 | | 2012-10-08 | 386,953 | 1,322.00 | 1,325.00 | 1,318.00 | 1,323.00 | 00:00:00 | | 2012-10-09 | 1,315,000 | 1,324.00 | 1,327.00 | 1,312.00 | 1,317.00 | 00:00:00 | | 2012-10-10 | 537,100 | 1,317.00 | 1,322.00 | 1,308.00 | 1,315.00 | 00:00:00 | | 2012-10-11 | 745,034 | 1,313.00 | 1,333.00 | 1,312.88 | 1,329.00 | 00:00:00 | | 2012-10-12 | 514,694 | 1,327.00 | 1,333.00 | 1,323.58 | 1,326.00 | 00:00:00 | | 2012-10-15 | 746,900 | 1,327.00 | 1,345.00 | 1,327.00 | 1,340.00 | 00:00:00 | | 2012-10-16 | 1,321,600 | 1,345.00 | 1,373.00 | 1,343.54 | 1,362.00 | 00:00:00 | | 2012-10-17 | 729,800 | 1,364.00 | 1,364.00 | 1,351.00 | 1,357.00 | 00:00:00 | | 2012-10-18 | 732,800 | 1,353.00 | 1,360.00 | 1,342.00 | 1,352.00 | 00:00:00 | | 2012-10-19 | 609,800 | 1,351.00 | 1,369.00 | 1,351.00 | 1,361.00 | 00:00:00 | | 2012-10-22 | 687,800 | 1,362.00 | 1,376.00 | 1,360.87 | 1,373.00 | 00:00:00 | | 2012-10-23 | 1,245,400 | 1,372.00 | 1,378.00 | 1,342.00 | 1,345.00 | 00:00:00 | | 2012-10-24 | 883,900 | 1,345.00 | 1,368.00 | 1,345.00 | 1,362.00 | 00:00:00 | | 2012-10-25 | 688,600 | 1,362.00 | 1,379.00 | 1,356.00 | 1,375.00 | 00:00:00 | | 2012-10-26 | 1,415,900 | 1,373.00 | 1,393.00 | 1,367.00 | 1,389.00 | 00:00:00 | | 2012-10-29 | 573,000 | 1,387.00 | 1,390.00 | 1,371.00 | 1,382.00 | 00:00:00 | | 2012-10-30 | 400,000 | 1,379.00 | 1,390.35 | 1,379.00 | 1,389.00 | 00:00:00 | | 2012-10-31 | 930,500 | 1,389.00 | 1,405.23 | 1,382.00 | 1,385.00 | 00:00:00 | | 2012-11-01 | 729,300 | 1,388.00 | 1,400.00 | 1,382.00 | 1,394.00 | 00:00:00 | | 2012-11-02 | 2,108,500 | 1,392.00 | 1,406.00 | 1,368.00 | 1,370.00 | 00:00:00 | | 2012-11-05 | 1,382,900 | 1,372.00 | 1,385.00 | 1,360.79 | 1,366.00 | 00:00:00 | | 2012-11-06 | 1,853,100 | 1,375.00 | 1,386.00 | 1,349.00 | 1,365.00 | 00:00:00 | | 2012-11-07 | 1,573,600 | 1,389.00 | 1,389.00 | 1,372.00 | 1,374.00 | 00:00:00 | | 2012-11-08 | 1,366,800 | 1,380.00 | 1,390.00 | 1,374.00 | 1,378.00 | 00:00:00 | | 2012-11-09 | 967,900 | 1,382.00 | 1,383.72 | 1,367.00 | 1,375.00 | 00:00:00 | | 2012-11-12 | 1,086,600 | 1,380.00 | 1,395.00 | 1,380.00 | 1,385.00 | 00:00:00 | | 2012-11-13 | 1,343,100 | 1,389.00 | 1,407.00 | 1,386.00 | 1,404.00 | 00:00:00 | | 2012-11-14 | 739,200 | 1,404.00 | 1,405.56 | 1,393.00 | 1,397.00 | 00:00:00 | | 2012-11-15 | 1,747,700 | 1,394.00 | 1,394.65 | 1,371.00 | 1,386.00 | 00:00:00 | | 2012-11-16 | 1,428,400 | 1,385.00 | 1,397.00 | 1,378.00 | 1,394.00 | 00:00:00 | | 2012-11-19 | 1,472,300 | 1,404.00 | 1,434.14 | 1,396.00 | 1,434.00 | 00:00:00 | | 2012-11-20 | 1,323,400 | 1,430.00 | 1,460.00 | 1,429.00 | 1,446.00 | 00:00:00 | | 2012-11-21 | 1,018,500 | 1,447.00 | 1,449.00 | 1,439.00 | 1,442.00 | 00:00:00 | | 2012-11-22 | 459,000 | 1,451.00 | 1,454.00 | 1,440.84 | 1,451.00 | 00:00:00 | | 2012-11-23 | 1,242,900 | 1,451.00 | 1,458.00 | 1,434.00 | 1,450.00 | 00:00:00 | | 2012-11-26 | 679,900 | 1,449.00 | 1,454.00 | 1,440.00 | 1,450.00 | 00:00:00 | | 2012-11-27 | 958,300 | 1,455.00 | 1,469.00 | 1,453.00 | 1,466.00 | 00:00:00 | | 2012-11-28 | 975,100 | 1,461.00 | 1,477.00 | 1,458.00 | 1,474.00 | 00:00:00 | | 2012-11-29 | 1,255,600 | 1,479.00 | 1,491.00 | 1,474.00 | 1,485.00 | 00:00:00 | | 2012-11-30 | 891,600 | 1,485.00 | 1,489.00 | 1,477.00 | 1,478.00 | 00:00:00 | | 2012-12-03 | 503,500 | 1,482.00 | 1,485.85 | 1,475.75 | 1,482.00 | 00:00:00 | | 2012-12-04 | 569,100 | 1,484.00 | 1,492.00 | 1,479.00 | 1,486.00 | 00:00:00 | | 2012-12-05 | 1,066,400 | 1,473.00 | 1,473.00 | 1,457.00 | 1,465.00 | 00:00:00 | | 2012-12-06 | 817,100 | 1,465.00 | 1,486.00 | 1,465.00 | 1,475.00 | 00:00:00 | | 2012-12-07 | 1,025,900 | 1,471.00 | 1,489.00 | 1,469.00 | 1,485.00 | 00:00:00 | | 2012-12-10 | 1,104,700 | 1,485.00 | 1,513.00 | 1,482.50 | 1,506.00 | 00:00:00 | | 2012-12-11 | 1,102,300 | 1,506.00 | 1,517.00 | 1,495.00 | 1,500.00 | 00:00:00 | | 2012-12-12 | 899,300 | 1,500.00 | 1,521.00 | 1,495.00 | 1,521.00 | 00:00:00 | | 2012-12-13 | 608,500 | 1,522.00 | 1,522.00 | 1,508.00 | 1,516.00 | 00:00:00 | | 2012-12-14 | 640,900 | 1,521.00 | 1,529.00 | 1,511.00 | 1,518.00 | 00:00:00 | | 2012-12-17 | 767,900 | 1,519.00 | 1,530.00 | 1,515.00 | 1,530.00 | 00:00:00 | | 2012-12-18 | 961,100 | 1,535.00 | 1,561.00 | 1,529.00 | 1,558.00 | 00:00:00 | | 2012-12-19 | 1,033,500 | 1,560.00 | 1,576.00 | 1,553.00 | 1,567.00 | 00:00:00 | | 2012-12-20 | 1,148,500 | 1,564.00 | 1,571.00 | 1,559.00 | 1,565.00 | 00:00:00 | | 2012-12-21 | 998,200 | 1,558.00 | 1,565.00 | 1,545.00 | 1,562.00 | 00:00:00 | | 2012-12-24 | 93,700 | 1,563.00 | 1,569.00 | 1,555.00 | 1,569.00 | 00:00:00 | | 2012-12-25 | 0 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 00:00:00 | | 2012-12-26 | 0 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 00:00:00 | | 2012-12-27 | 234,000 | 1,569.00 | 1,574.00 | 1,555.00 | 1,572.00 | 00:00:00 | | 2012-12-28 | 337,100 | 1,577.00 | 1,587.00 | 1,570.50 | 1,574.00 | 00:00:00 | | 2012-12-31 | 129,200 | 1,568.00 | 1,580.00 | 1,557.00 | 1,564.00 | 00:00:00 | | 2013-01-01 | 0 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 00:00:00 | | 2013-01-02 | 521,800 | 1,574.00 | 1,596.00 | 1,568.00 | 1,591.00 | 00:00:00 | | 2013-01-03 | 714,900 | 1,595.00 | 1,597.00 | 1,572.00 | 1,573.00 | 00:00:00 | | 2013-01-04 | 841,900 | 1,569.00 | 1,584.00 | 1,562.00 | 1,580.00 | 00:00:00 | | 2013-01-07 | 1,196,100 | 1,572.00 | 1,579.09 | 1,547.00 | 1,550.00 | 00:00:00 | | 2013-01-08 | 1,102,400 | 1,549.00 | 1,558.00 | 1,538.00 | 1,550.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
