Associated British Foods Historical Data - ABF

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Associated British Foods Plc ABF London Ordinary Share GB0006731235 ORD 5 15/22P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  23.00 0.94% 2,462.00 2,467.00 2,431.00 2,462.00 2,439.00 11:35:10
more quote information »
Industry Sector
FOOD PRODUCERS

ABF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,434.002,496.002,408.002,461.601,346,01428.001.15%
1 Month2,229.002,496.002,157.002,319.881,214,444233.0010.45%
3 Months2,272.002,496.002,079.002,274.961,184,408190.008.36%
6 Months2,521.002,587.002,079.002,339.321,042,731-59.00-2.34%
1 Year2,535.002,587.002,011.002,336.451,125,640-73.00-2.88%
3 Years2,532.003,387.002,011.002,571.221,104,356-70.00-2.76%
5 Years3,048.003,606.001,910.002,712.601,003,230-586.00-19.23%

ABF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 2,462.00 23.00 0.94% 2,462.00 2,467.00 2,431.00 478,790
Nov 14 2019 2,439.00 -37.00 -1.49% 2,471.00 2,496.00 2,439.00 759,149
Nov 13 2019 2,476.00 17.00 0.69% 2,458.00 2,496.00 2,453.00 3,434,577
Nov 12 2019 2,459.00 11.00 0.45% 2,451.00 2,464.00 2,439.00 704,191
Nov 11 2019 2,448.00 5.00 0.2% 2,437.00 2,454.00 2,408.00 728,072
Nov 08 2019 2,443.00 12.00 0.49% 2,434.00 2,459.00 2,431.00 1,104,081
Nov 07 2019 2,431.00 9.00 0.37% 2,450.00 2,478.00 2,426.00 918,566
Nov 06 2019 2,422.00 48.00 2.02% 2,389.00 2,422.00 2,374.00 1,250,723
Nov 05 2019 2,374.00 125.00 5.56% 2,326.00 2,387.00 2,303.00 1,731,718
Nov 04 2019 2,249.00 -1.00 -0.04% 2,266.00 2,280.00 2,243.00 1,410,149
Nov 01 2019 2,250.00 24.00 1.08% 2,241.00 2,281.00 2,238.00 2,930,278
Oct 31 2019 2,226.00 -6.00 -0.27% 2,237.00 2,244.00 2,216.00 1,176,880
Oct 30 2019 2,232.00 8.00 0.36% 2,230.00 2,247.00 2,222.00 855,397
Oct 29 2019 2,224.00 9.00 0.41% 2,224.00 2,231.00 2,201.00 656,467
Oct 28 2019 2,215.00 23.00 1.05% 2,189.00 2,231.00 2,182.00 716,233
Oct 25 2019 2,192.00 3.00 0.14% 2,183.00 2,199.00 2,157.00 921,000
Oct 24 2019 2,189.00 -8.00 -0.36% 2,212.00 2,215.00 2,188.00 740,910
Oct 23 2019 2,197.00 -9.00 -0.41% 2,202.00 2,205.00 2,185.00 679,643
Oct 22 2019 2,206.00 -16.00 -0.72% 2,241.00 2,250.00 2,198.00 714,275
Oct 21 2019 2,222.00 -7.00 -0.31% 2,227.00 2,249.00 2,213.00 1,394,186
Oct 18 2019 2,229.00 -5.00 -0.22% 2,229.00 2,258.00 2,225.00 1,462,376
See More Historical Prices »
Your Recent History
LSE
ABF
Associated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191118 04:37:58