|
 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 | | 2013-06-27 | 1,064,300 | 1,690.00 | 1,721.00 | 1,679.00 | 1,717.00 | 00:00:00 | | 2013-06-28 | 1,206,400 | 1,718.00 | 1,761.00 | 1,709.00 | 1,735.00 | 00:00:00 | | 2013-07-01 | 635,500 | 1,751.00 | 1,758.00 | 1,727.00 | 1,751.00 | 00:00:00 | | 2013-07-02 | 435,800 | 1,760.00 | 1,760.00 | 1,739.00 | 1,754.00 | 00:00:00 | | 2013-07-03 | 810,000 | 1,744.00 | 1,750.00 | 1,728.00 | 1,750.00 | 00:00:00 | | 2013-07-04 | 789,645 | 1,746.00 | 1,807.00 | 1,732.00 | 1,805.00 | 00:00:00 | | 2013-07-05 | 1,487,788 | 1,803.00 | 1,862.00 | 1,797.00 | 1,816.00 | 00:00:00 | | 2013-07-08 | 594,235 | 1,829.00 | 1,841.00 | 1,816.00 | 1,822.00 | 00:00:00 | | 2013-07-09 | 706,500 | 1,829.00 | 1,843.68 | 1,797.00 | 1,820.00 | 00:00:00 | | 2013-07-10 | 1,004,300 | 1,822.00 | 1,828.00 | 1,796.00 | 1,815.00 | 00:00:00 | | 2013-07-11 | 2,196,000 | 1,890.00 | 1,964.00 | 1,863.00 | 1,907.00 | 00:00:00 | | 2013-07-12 | 976,500 | 1,917.00 | 1,917.00 | 1,868.00 | 1,879.00 | 00:00:00 | | 2013-07-15 | 629,646 | 1,876.00 | 1,913.00 | 1,876.00 | 1,897.00 | 00:00:00 | | 2013-07-16 | 579,587 | 1,903.00 | 1,911.00 | 1,866.61 | 1,882.00 | 00:00:00 | | 2013-07-17 | 475,797 | 1,881.00 | 1,896.00 | 1,858.00 | 1,880.00 | 00:00:00 | | 2013-07-18 | 514,924 | 1,872.00 | 1,891.00 | 1,866.00 | 1,884.00 | 00:00:00 | | 2013-07-19 | 851,186 | 1,887.00 | 1,896.00 | 1,874.00 | 1,888.00 | 00:00:00 | | 2013-07-22 | 480,575 | 1,895.00 | 1,904.00 | 1,880.00 | 1,885.00 | 00:00:00 | | 2013-07-23 | 471,378 | 1,894.00 | 1,894.00 | 1,862.00 | 1,862.00 | 00:00:00 | | 2013-07-24 | 567,817 | 1,878.00 | 1,897.00 | 1,868.00 | 1,893.00 | 00:00:00 | | 2013-07-25 | 642,091 | 1,889.00 | 1,894.00 | 1,867.00 | 1,886.00 | 00:00:00 | | 2013-07-26 | 711,237 | 1,887.00 | 1,902.00 | 1,878.00 | 1,887.00 | 00:00:00 | | 2013-07-29 | 442,903 | 1,892.00 | 1,914.00 | 1,886.33 | 1,896.00 | 00:00:00 | | 2013-07-30 | 544,533 | 1,904.00 | 1,925.00 | 1,900.30 | 1,910.00 | 00:00:00 | | 2013-07-31 | 795,487 | 1,924.00 | 1,954.00 | 1,908.00 | 1,944.00 | 00:00:00 | | 2013-08-01 | 848,005 | 1,957.00 | 1,965.00 | 1,927.00 | 1,954.00 | 00:00:00 | | 2013-08-02 | 446,660 | 1,960.00 | 1,963.00 | 1,941.00 | 1,959.00 | 00:00:00 | | 2013-08-05 | 479,722 | 1,965.00 | 1,986.00 | 1,953.00 | 1,962.00 | 00:00:00 | | 2013-08-06 | 682,964 | 1,964.00 | 1,977.00 | 1,948.00 | 1,964.00 | 00:00:00 | | 2013-08-07 | 597,111 | 1,955.00 | 1,967.00 | 1,924.00 | 1,933.00 | 00:00:00 | | 2013-08-08 | 450,134 | 1,936.00 | 1,949.00 | 1,918.00 | 1,936.00 | 00:00:00 | | 2013-08-09 | 383,300 | 1,939.00 | 1,951.00 | 1,912.00 | 1,947.00 | 00:00:00 | | 2013-08-12 | 459,100 | 1,943.00 | 1,950.00 | 1,914.00 | 1,921.00 | 00:00:00 | | 2013-08-13 | 398,768 | 1,930.00 | 1,945.00 | 1,920.00 | 1,931.00 | 00:00:00 | | 2013-08-14 | 393,111 | 1,938.00 | 1,946.00 | 1,921.00 | 1,922.00 | 00:00:00 | | 2013-08-15 | 497,100 | 1,921.00 | 1,924.88 | 1,882.32 | 1,892.00 | 00:00:00 | | 2013-08-16 | 535,655 | 1,893.00 | 1,899.00 | 1,876.00 | 1,890.00 | 00:00:00 | | 2013-08-19 | 391,800 | 1,893.00 | 1,900.00 | 1,878.00 | 1,886.00 | 00:00:00 | | 2013-08-20 | 321,285 | 1,876.00 | 1,893.00 | 1,870.00 | 1,893.00 | 00:00:00 | | 2013-08-21 | 401,858 | 1,894.00 | 1,894.31 | 1,867.00 | 1,869.00 | 00:00:00 | | 2013-08-22 | 347,950 | 1,873.00 | 1,891.00 | 1,868.00 | 1,872.00 | 00:00:00 | | 2013-08-23 | 256,707 | 1,877.00 | 1,896.00 | 1,863.00 | 1,887.00 | 00:00:00 | | 2013-08-26 | 0 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 00:00:00 | | 2013-08-27 | 607,879 | 1,903.00 | 1,921.00 | 1,887.00 | 1,887.00 | 00:00:00 | | 2013-08-28 | 709,450 | 1,881.00 | 1,883.00 | 1,831.00 | 1,838.00 | 00:00:00 | | 2013-08-29 | 415,623 | 1,839.00 | 1,869.00 | 1,833.00 | 1,865.00 | 00:00:00 | | 2013-08-30 | 579,652 | 1,867.00 | 1,873.00 | 1,845.00 | 1,845.00 | 00:00:00 | | 2013-09-02 | 428,531 | 1,863.00 | 1,893.00 | 1,859.00 | 1,878.00 | 00:00:00 | | 2013-09-03 | 702,251 | 1,917.00 | 1,921.00 | 1,894.00 | 1,901.00 | 00:00:00 | | 2013-09-04 | 906,181 | 1,901.00 | 1,901.00 | 1,819.70 | 1,841.00 | 00:00:00 | | 2013-09-05 | 658,100 | 1,845.00 | 1,862.00 | 1,813.00 | 1,829.00 | 00:00:00 | | 2013-09-06 | 1,097,092 | 1,837.00 | 1,861.00 | 1,831.00 | 1,851.00 | 00:00:00 | | 2013-09-09 | 1,106,776 | 1,860.00 | 1,860.00 | 1,795.73 | 1,818.00 | 00:00:00 | | 2013-09-10 | 564,205 | 1,838.00 | 1,847.00 | 1,829.00 | 1,842.00 | 00:00:00 | | 2013-09-11 | 710,045 | 1,848.00 | 1,849.00 | 1,798.00 | 1,805.00 | 00:00:00 | | 2013-09-12 | 772,017 | 1,806.00 | 1,818.00 | 1,799.00 | 1,806.00 | 00:00:00 | | 2013-09-13 | 403,929 | 1,803.00 | 1,820.50 | 1,800.00 | 1,809.00 | 00:00:00 | | 2013-09-16 | 761,841 | 1,827.00 | 1,852.73 | 1,817.00 | 1,843.00 | 00:00:00 | | 2013-09-17 | 776,549 | 1,842.00 | 1,856.00 | 1,822.00 | 1,823.00 | 00:00:00 | | 2013-09-18 | 450,773 | 1,820.00 | 1,836.00 | 1,811.00 | 1,822.00 | 00:00:00 | | 2013-09-19 | 588,361 | 1,840.00 | 1,862.00 | 1,840.00 | 1,845.00 | 00:00:00 | | 2013-09-20 | 912,157 | 1,835.00 | 1,866.00 | 1,835.00 | 1,849.00 | 00:00:00 | | 2013-09-23 | 800,008 | 1,845.00 | 1,855.00 | 1,840.00 | 1,851.00 | 00:00:00 | | 2013-09-24 | 1,500,800 | 1,847.00 | 1,860.00 | 1,825.00 | 1,856.00 | 00:00:00 | | 2013-09-25 | 1,020,800 | 1,852.00 | 1,864.00 | 1,850.00 | 1,861.00 | 00:00:00 | | 2013-09-26 | 981,240 | 1,861.00 | 1,886.00 | 1,861.00 | 1,877.00 | 00:00:00 | | 2013-09-27 | 1,014,382 | 1,872.00 | 1,889.00 | 1,872.00 | 1,882.00 | 00:00:00 | | 2013-09-30 | 619,100 | 1,866.00 | 1,884.00 | 1,865.00 | 1,876.00 | 00:00:00 | | 2013-10-01 | 969,800 | 1,864.00 | 1,894.00 | 1,856.00 | 1,886.00 | 00:00:00 | | 2013-10-02 | 596,400 | 1,876.00 | 1,878.00 | 1,854.00 | 1,866.00 | 00:00:00 | | 2013-10-03 | 551,100 | 1,874.00 | 1,883.00 | 1,861.00 | 1,881.00 | 00:00:00 | | 2013-10-04 | 351,100 | 1,877.00 | 1,885.00 | 1,870.00 | 1,883.00 | 00:00:00 | | 2013-10-07 | 568,800 | 1,880.00 | 1,908.00 | 1,874.00 | 1,905.00 | 00:00:00 | | 2013-10-08 | 1,021,400 | 1,902.00 | 1,908.00 | 1,883.00 | 1,893.00 | 00:00:00 | | 2013-10-09 | 787,000 | 1,881.00 | 1,890.00 | 1,876.40 | 1,889.00 | 00:00:00 | | 2013-10-10 | 687,909 | 1,892.00 | 1,923.00 | 1,885.00 | 1,906.00 | 00:00:00 | | 2013-10-11 | 625,838 | 1,912.00 | 1,912.10 | 1,897.00 | 1,911.00 | 00:00:00 | | 2013-10-14 | 740,743 | 1,926.00 | 1,971.50 | 1,913.00 | 1,963.00 | 00:00:00 | | 2013-10-15 | 477,000 | 1,973.00 | 1,979.00 | 1,959.00 | 1,965.00 | 00:00:00 | | 2013-10-16 | 794,500 | 1,964.00 | 2,005.00 | 201.50 | 1,995.00 | 00:00:00 | | 2013-10-17 | 751,200 | 1,992.00 | 2,014.00 | 1,990.90 | 2,014.00 | 00:00:00 | | 2013-10-18 | 1,087,200 | 2,027.00 | 2,062.00 | 2,017.50 | 2,062.00 | 00:00:00 | | 2013-10-21 | 579,165 | 2,059.00 | 2,074.00 | 2,054.91 | 2,073.00 | 00:00:00 | | 2013-10-22 | 599,300 | 2,070.00 | 2,073.00 | 2,055.00 | 2,071.00 | 00:00:00 | | 2013-10-23 | 734,800 | 2,066.00 | 2,103.00 | 2,064.00 | 2,089.00 | 00:00:00 | | 2013-10-24 | 673,570 | 2,089.00 | 2,108.00 | 2,085.00 | 2,105.00 | 00:00:00 | | 2013-10-25 | 688,446 | 2,104.00 | 2,134.47 | 2,100.00 | 2,133.00 | 00:00:00 | | 2013-10-28 | 511,781 | 2,134.00 | 2,160.00 | 2,126.00 | 2,153.00 | 00:00:00 | | 2013-10-29 | 847,455 | 2,153.00 | 2,196.20 | 2,153.00 | 2,196.00 | 00:00:00 | | 2013-10-30 | 970,792 | 2,199.00 | 2,224.00 | 2,193.00 | 2,222.00 | 00:00:00 | | 2013-10-31 | 1,598,900 | 2,214.00 | 2,269.00 | 2,214.00 | 2,267.00 | 00:00:00 | | 2013-11-01 | 1,043,000 | 2,262.00 | 2,262.00 | 2,244.00 | 2,251.00 | 00:00:00 | | 2013-11-04 | 1,117,969 | 2,243.00 | 2,269.00 | 2,240.00 | 2,255.00 | 00:00:00 | | 2013-11-05 | 4,775,315 | 2,175.00 | 2,220.00 | 2,175.00 | 2,208.00 | 00:00:00 | | 2013-11-06 | 1,832,684 | 2,199.00 | 2,349.00 | 2,199.00 | 2,269.00 | 00:00:00 | | 2013-11-07 | 702,700 | 2,266.00 | 2,271.00 | 2,246.00 | 2,252.00 | 00:00:00 | | 2013-11-08 | 969,900 | 2,247.00 | 2,269.00 | 2,240.00 | 2,260.00 | 00:00:00 | | 2013-11-11 | 668,200 | 2,232.00 | 2,280.50 | 2,224.00 | 2,269.00 | 00:00:00 | | 2013-11-12 | 1,047,277 | 2,263.00 | 2,275.00 | 2,259.00 | 2,271.00 | 00:00:00 | | 2013-11-13 | 663,682 | 2,269.00 | 2,271.00 | 2,242.00 | 2,264.00 | 00:00:00 | | 2013-11-14 | 797,059 | 2,280.00 | 2,320.00 | 2,280.00 | 2,311.00 | 00:00:00 | | 2013-11-15 | 634,071 | 2,308.00 | 2,345.00 | 2,297.00 | 2,334.00 | 00:00:00 | | 2013-11-18 | 561,737 | 2,334.00 | 2,352.00 | 2,315.00 | 2,351.00 | 00:00:00 | | 2013-11-19 | 487,000 | 2,347.00 | 2,354.00 | 2,331.00 | 2,340.00 | 00:00:00 | | 2013-11-20 | 582,600 | 2,334.00 | 2,346.00 | 2,317.00 | 2,338.00 | 00:00:00 | | 2013-11-21 | 1,723,838 | 2,332.00 | 2,333.00 | 2,234.00 | 2,286.00 | 00:00:00 | | 2013-11-22 | 666,183 | 2,288.00 | 2,304.00 | 2,270.00 | 2,291.00 | 00:00:00 | | 2013-11-25 | 1,058,805 | 2,300.00 | 2,305.00 | 2,257.75 | 2,290.00 | 00:00:00 | | 2013-11-26 | 1,151,334 | 2,281.00 | 2,287.00 | 2,250.00 | 2,250.00 | 00:00:00 | | 2013-11-27 | 922,207 | 2,283.00 | 2,295.00 | 2,254.00 | 2,292.00 | 00:00:00 | | 2013-11-28 | 479,800 | 2,285.00 | 2,293.00 | 2,271.00 | 2,290.00 | 00:00:00 | | 2013-11-29 | 608,700 | 2,285.00 | 2,307.00 | 2,284.00 | 2,293.00 | 00:00:00 | | 2013-12-02 | 628,300 | 2,292.00 | 2,313.00 | 2,283.00 | 2,299.00 | 00:00:00 | | 2013-12-03 | 671,884 | 2,300.00 | 2,317.00 | 2,276.00 | 2,286.00 | 00:00:00 | | 2013-12-04 | 752,665 | 2,272.00 | 2,279.00 | 2,254.00 | 2,263.00 | 00:00:00 | | 2013-12-05 | 479,738 | 2,262.00 | 2,271.00 | 2,240.75 | 2,252.00 | 00:00:00 | | 2013-12-06 | 460,880 | 2,252.00 | 2,272.00 | 2,245.00 | 2,267.00 | 00:00:00 | | 2013-12-09 | 534,800 | 2,267.00 | 2,271.00 | 2,250.00 | 2,265.00 | 00:00:00 | | 2013-12-10 | 516,100 | 2,258.00 | 2,284.00 | 2,258.00 | 2,275.00 | 00:00:00 | | 2013-12-11 | 693,185 | 2,280.00 | 2,285.00 | 2,259.00 | 2,265.00 | 00:00:00 | | 2013-12-12 | 1,045,683 | 2,265.00 | 2,278.00 | 2,255.00 | 2,259.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
