|
 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 | | 2013-01-08 | 1,102,400 | 1,549.00 | 1,558.00 | 1,538.00 | 1,550.00 | 00:00:00 | | 2013-01-09 | 1,131,000 | 1,553.00 | 1,555.00 | 1,538.00 | 1,546.00 | 00:00:00 | | 2013-01-10 | 1,738,700 | 1,544.00 | 1,545.00 | 1,514.00 | 1,520.00 | 00:00:00 | | 2013-01-11 | 1,826,400 | 1,520.00 | 1,530.00 | 1,504.16 | 1,530.00 | 00:00:00 | | 2013-01-14 | 2,222,100 | 1,535.00 | 1,536.00 | 1,496.00 | 1,500.00 | 00:00:00 | | 2013-01-15 | 1,899,500 | 1,497.00 | 1,532.00 | 1,497.00 | 1,532.00 | 00:00:00 | | 2013-01-16 | 1,297,300 | 1,530.00 | 1,569.00 | 1,530.00 | 1,556.00 | 00:00:00 | | 2013-01-17 | 3,761,400 | 1,602.00 | 1,676.00 | 1,595.00 | 1,606.00 | 00:00:00 | | 2013-01-18 | 1,697,700 | 1,607.00 | 1,638.00 | 1,602.00 | 1,635.00 | 00:00:00 | | 2013-01-21 | 947,100 | 1,640.00 | 1,659.00 | 1,626.00 | 1,629.00 | 00:00:00 | | 2013-01-22 | 1,106,600 | 1,636.00 | 1,655.00 | 1,607.00 | 1,646.00 | 00:00:00 | | 2013-01-23 | 916,400 | 1,647.00 | 1,670.00 | 1,647.00 | 1,669.00 | 00:00:00 | | 2013-01-24 | 1,084,745 | 1,670.00 | 1,696.07 | 1,663.75 | 1,675.00 | 00:00:00 | | 2013-01-25 | 1,339,890 | 1,671.00 | 1,712.00 | 1,671.00 | 1,708.00 | 00:00:00 | | 2013-01-28 | 957,496 | 1,703.00 | 1,722.00 | 1,697.00 | 1,715.00 | 00:00:00 | | 2013-01-29 | 854,700 | 1,714.00 | 1,739.00 | 1,714.00 | 1,735.00 | 00:00:00 | | 2013-01-30 | 1,422,600 | 1,733.00 | 1,762.00 | 1,730.00 | 1,745.00 | 00:00:00 | | 2013-01-31 | 1,014,738 | 1,740.00 | 1,757.00 | 1,739.00 | 1,749.00 | 00:00:00 | | 2013-02-01 | 1,095,957 | 1,758.00 | 1,780.00 | 1,753.00 | 1,765.00 | 00:00:00 | | 2013-02-04 | 952,439 | 1,760.00 | 1,772.00 | 1,745.00 | 1,750.00 | 00:00:00 | | 2013-02-05 | 571,145 | 1,748.00 | 1,762.00 | 1,746.00 | 1,760.00 | 00:00:00 | | 2013-02-06 | 859,564 | 1,760.00 | 1,787.00 | 1,749.00 | 1,776.00 | 00:00:00 | | 2013-02-07 | 925,977 | 1,773.00 | 1,778.00 | 1,752.00 | 1,752.00 | 00:00:00 | | 2013-02-08 | 842,743 | 1,762.00 | 1,763.00 | 1,741.00 | 1,759.00 | 00:00:00 | | 2013-02-11 | 482,555 | 1,750.00 | 1,763.28 | 1,746.00 | 1,754.00 | 00:00:00 | | 2013-02-12 | 629,900 | 1,751.00 | 1,794.00 | 1,750.00 | 1,794.00 | 00:00:00 | | 2013-02-13 | 1,224,000 | 1,796.00 | 1,812.00 | 1,776.00 | 1,804.00 | 00:00:00 | | 2013-02-14 | 939,805 | 1,803.00 | 1,818.00 | 1,786.00 | 1,803.00 | 00:00:00 | | 2013-02-15 | 729,670 | 1,802.00 | 1,823.50 | 1,799.00 | 1,819.00 | 00:00:00 | | 2013-02-18 | 374,506 | 1,814.00 | 1,823.00 | 1,811.55 | 1,815.00 | 00:00:00 | | 2013-02-19 | 840,268 | 1,814.00 | 1,852.93 | 1,814.00 | 1,852.00 | 00:00:00 | | 2013-02-20 | 860,355 | 1,854.00 | 1,881.00 | 1,846.16 | 1,864.00 | 00:00:00 | | 2013-02-21 | 810,500 | 1,855.00 | 1,858.00 | 1,826.00 | 1,840.00 | 00:00:00 | | 2013-02-22 | 1,397,700 | 1,839.00 | 1,847.00 | 1,821.00 | 1,830.00 | 00:00:00 | | 2013-02-25 | 1,300,560 | 1,820.00 | 1,828.93 | 1,782.00 | 1,815.00 | 00:00:00 | | 2013-02-26 | 1,092,963 | 1,807.00 | 1,835.00 | 1,797.00 | 1,825.00 | 00:00:00 | | 2013-02-27 | 702,719 | 1,824.00 | 1,838.00 | 1,815.00 | 1,831.00 | 00:00:00 | | 2013-02-28 | 940,100 | 1,844.00 | 1,857.00 | 1,833.00 | 1,852.00 | 00:00:00 | | 2013-03-01 | 726,000 | 1,853.00 | 1,874.41 | 1,848.00 | 1,863.00 | 00:00:00 | | 2013-03-04 | 778,900 | 1,856.00 | 1,868.00 | 1,847.00 | 1,850.00 | 00:00:00 | | 2013-03-05 | 1,030,234 | 1,854.00 | 1,869.00 | 1,848.00 | 1,866.00 | 00:00:00 | | 2013-03-06 | 1,105,978 | 1,849.00 | 1,854.00 | 1,820.00 | 1,845.00 | 00:00:00 | | 2013-03-07 | 855,151 | 1,851.00 | 1,870.00 | 1,848.50 | 1,859.00 | 00:00:00 | | 2013-03-08 | 632,166 | 1,864.00 | 1,871.00 | 1,854.00 | 1,868.00 | 00:00:00 | | 2013-03-11 | 919,100 | 1,868.00 | 1,878.00 | 1,862.00 | 1,871.00 | 00:00:00 | | 2013-03-12 | 750,207 | 1,873.00 | 1,880.00 | 1,861.00 | 1,873.00 | 00:00:00 | | 2013-03-13 | 784,730 | 1,872.00 | 1,889.57 | 1,865.00 | 1,889.00 | 00:00:00 | | 2013-03-14 | 799,760 | 1,890.00 | 1,902.00 | 1,881.00 | 1,902.00 | 00:00:00 | | 2013-03-15 | 2,273,973 | 1,904.00 | 1,904.00 | 1,874.00 | 1,899.00 | 00:00:00 | | 2013-03-18 | 711,300 | 1,871.00 | 1,894.00 | 1,870.16 | 1,891.00 | 00:00:00 | | 2013-03-19 | 847,600 | 1,891.00 | 1,905.00 | 1,876.00 | 1,879.00 | 00:00:00 | | 2013-03-20 | 806,659 | 1,888.00 | 1,895.00 | 1,877.00 | 1,881.00 | 00:00:00 | | 2013-03-21 | 1,070,076 | 1,880.00 | 1,882.00 | 1,850.00 | 1,855.00 | 00:00:00 | | 2013-03-22 | 1,048,747 | 1,847.00 | 1,876.00 | 1,821.00 | 1,861.00 | 00:00:00 | | 2013-03-25 | 631,489 | 1,864.00 | 1,894.35 | 1,862.80 | 1,873.00 | 00:00:00 | | 2013-03-26 | 706,644 | 1,877.00 | 1,883.00 | 1,854.00 | 1,863.00 | 00:00:00 | | 2013-03-27 | 699,192 | 1,866.00 | 1,885.00 | 1,851.00 | 1,872.00 | 00:00:00 | | 2013-03-28 | 795,769 | 1,870.00 | 1,912.00 | 1,870.00 | 1,901.00 | 00:00:00 | | 2013-04-02 | 948,828 | 1,896.00 | 1,943.00 | 1,896.00 | 1,931.00 | 00:00:00 | | 2013-04-03 | 752,287 | 1,925.00 | 1,942.00 | 1,920.00 | 1,921.00 | 00:00:00 | | 2013-04-04 | 841,862 | 1,931.00 | 1,931.00 | 1,894.00 | 1,894.00 | 00:00:00 | | 2013-04-05 | 1,048,000 | 1,891.00 | 1,902.00 | 1,848.00 | 1,861.00 | 00:00:00 | | 2013-04-08 | 682,592 | 1,867.00 | 1,898.00 | 1,865.53 | 1,873.00 | 00:00:00 | | 2013-04-09 | 861,582 | 1,876.00 | 1,883.00 | 1,846.00 | 1,849.00 | 00:00:00 | | 2013-04-10 | 1,018,484 | 1,855.00 | 1,876.36 | 1,834.00 | 1,870.00 | 00:00:00 | | 2013-04-11 | 1,558,100 | 1,856.00 | 1,860.00 | 1,832.00 | 1,841.00 | 00:00:00 | | 2013-04-12 | 873,100 | 1,831.00 | 1,854.00 | 1,827.00 | 1,844.00 | 00:00:00 | | 2013-04-15 | 669,915 | 1,846.00 | 1,867.00 | 1,836.00 | 1,864.00 | 00:00:00 | | 2013-04-16 | 1,248,990 | 1,854.00 | 1,854.00 | 1,806.00 | 1,830.00 | 00:00:00 | | 2013-04-17 | 1,126,644 | 1,840.00 | 1,848.40 | 1,812.00 | 1,821.00 | 00:00:00 | | 2013-04-18 | 1,272,346 | 1,819.00 | 1,831.00 | 1,805.00 | 1,815.00 | 00:00:00 | | 2013-04-19 | 1,234,792 | 1,823.00 | 1,855.00 | 1,791.00 | 1,847.00 | 00:00:00 | | 2013-04-22 | 992,983 | 1,850.00 | 1,865.00 | 1,844.00 | 1,850.00 | 00:00:00 | | 2013-04-23 | 2,314,334 | 1,875.00 | 1,999.00 | 1,861.00 | 1,999.00 | 00:00:00 | | 2013-04-24 | 1,556,830 | 1,974.00 | 1,990.00 | 1,946.00 | 1,950.00 | 00:00:00 | | 2013-04-25 | 1,441,900 | 1,943.00 | 1,950.59 | 1,908.00 | 1,914.00 | 00:00:00 | | 2013-04-26 | 1,077,900 | 1,907.00 | 1,939.84 | 1,907.00 | 1,925.00 | 00:00:00 | | 2013-04-29 | 699,589 | 1,935.00 | 1,948.00 | 1,928.00 | 1,937.00 | 00:00:00 | | 2013-04-30 | 1,081,617 | 1,944.00 | 1,958.00 | 1,933.00 | 1,935.00 | 00:00:00 | | 2013-05-01 | 563,200 | 1,941.00 | 1,973.00 | 1,931.00 | 1,947.00 | 00:00:00 | | 2013-05-02 | 900,500 | 1,940.00 | 1,958.00 | 1,929.00 | 1,940.00 | 00:00:00 | | 2013-05-03 | 1,197,003 | 1,944.00 | 1,944.00 | 1,916.00 | 1,934.00 | 00:00:00 | | 2013-05-06 | 0 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 00:00:00 | | 2013-05-07 | 1,524,841 | 1,919.00 | 1,939.00 | 1,914.00 | 1,934.00 | 00:00:00 | | 2013-05-08 | 1,214,294 | 1,949.00 | 1,994.00 | 1,939.00 | 1,986.00 | 00:00:00 | | 2013-05-09 | 521,642 | 1,986.00 | 1,995.00 | 1,969.00 | 1,986.00 | 00:00:00 | | 2013-05-10 | 503,609 | 1,986.00 | 2,005.00 | 1,968.00 | 1,988.00 | 00:00:00 | | 2013-05-13 | 550,900 | 1,986.00 | 2,003.00 | 1,982.00 | 1,993.00 | 00:00:00 | | 2013-05-14 | 529,654 | 1,991.00 | 2,014.00 | 1,985.00 | 2,013.00 | 00:00:00 | | 2013-05-15 | 720,975 | 2,011.00 | 2,044.00 | 2,007.00 | 2,031.00 | 00:00:00 | | 2013-05-16 | 1,930,134 | 2,021.00 | 2,039.00 | 1,912.00 | 1,925.00 | 00:00:00 | | 2013-05-17 | 1,505,178 | 1,913.00 | 1,921.09 | 1,863.00 | 1,886.00 | 00:00:00 | | 2013-05-20 | 802,133 | 1,919.00 | 1,926.43 | 1,898.00 | 1,926.00 | 00:00:00 | | 2013-05-21 | 949,897 | 1,930.00 | 1,952.00 | 1,920.63 | 1,949.00 | 00:00:00 | | 2013-05-22 | 1,233,108 | 1,947.00 | 1,961.00 | 1,939.00 | 1,941.00 | 00:00:00 | | 2013-05-23 | 1,063,946 | 1,921.00 | 1,957.00 | 1,915.00 | 1,940.00 | 00:00:00 | | 2013-05-24 | 530,704 | 1,948.00 | 1,958.00 | 1,921.00 | 1,932.00 | 00:00:00 | | 2013-05-27 | 0 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 00:00:00 | | 2013-05-28 | 883,000 | 1,965.00 | 1,965.00 | 1,942.81 | 1,943.00 | 00:00:00 | | 2013-05-29 | 1,171,200 | 1,943.00 | 1,943.00 | 1,872.00 | 1,874.00 | 00:00:00 | | 2013-05-30 | 876,721 | 1,869.00 | 1,882.00 | 1,859.34 | 1,863.00 | 00:00:00 | | 2013-05-31 | 1,389,343 | 1,865.00 | 1,865.00 | 1,811.47 | 1,812.00 | 00:00:00 | | 2013-06-03 | 1,152,958 | 1,802.00 | 1,877.00 | 1,778.00 | 1,837.00 | 00:00:00 | | 2013-06-04 | 846,900 | 1,845.00 | 1,870.00 | 1,845.00 | 1,867.00 | 00:00:00 | | 2013-06-05 | 1,356,200 | 1,850.00 | 1,861.00 | 1,839.00 | 1,839.00 | 00:00:00 | | 2013-06-06 | 713,300 | 1,843.00 | 1,848.00 | 1,825.00 | 1,825.00 | 00:00:00 | | 2013-06-07 | 640,400 | 1,828.00 | 1,848.00 | 1,805.00 | 1,844.00 | 00:00:00 | | 2013-06-10 | 492,967 | 1,839.00 | 1,840.00 | 1,810.00 | 1,833.00 | 00:00:00 | | 2013-06-11 | 1,341,600 | 1,830.00 | 1,830.84 | 1,777.00 | 1,782.00 | 00:00:00 | | 2013-06-12 | 1,205,200 | 1,783.00 | 1,797.00 | 1,777.00 | 1,785.00 | 00:00:00 | | 2013-06-13 | 815,659 | 1,766.00 | 1,795.00 | 1,758.45 | 1,794.00 | 00:00:00 | | 2013-06-14 | 846,881 | 1,805.00 | 1,805.00 | 1,777.00 | 1,782.00 | 00:00:00 | | 2013-06-17 | 1,591,400 | 1,765.00 | 1,769.00 | 1,723.00 | 1,732.00 | 00:00:00 | | 2013-06-18 | 961,700 | 1,725.00 | 1,749.00 | 1,724.44 | 1,743.00 | 00:00:00 | | 2013-06-19 | 1,066,000 | 1,745.00 | 1,764.00 | 1,723.00 | 1,761.00 | 00:00:00 | | 2013-06-20 | 865,900 | 1,734.00 | 1,738.00 | 1,698.00 | 1,705.00 | 00:00:00 | | 2013-06-21 | 1,496,200 | 1,715.00 | 1,747.00 | 1,702.66 | 1,703.00 | 00:00:00 | | 2013-06-24 | 1,000,773 | 1,702.00 | 1,702.00 | 1,657.00 | 1,680.00 | 00:00:00 | | 2013-06-25 | 749,513 | 1,693.00 | 1,700.00 | 1,680.00 | 1,691.00 | 00:00:00 | | 2013-06-26 | 964,943 | 1,693.00 | 1,706.00 | 1,685.00 | 1,689.00 | 00:00:00 | | 2013-06-27 | 1,064,300 | 1,690.00 | 1,721.00 | 1,679.00 | 1,717.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
