|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 342.50 | 342.50 | 342.50 | 342.50 | 00:00:00 | | 2000-01-04 | 330,686 | 336.00 | 359.00 | 321.50 | 331.75 | 00:00:00 | | 2000-01-05 | 887,964 | 346.00 | 346.00 | 327.00 | 337.00 | 00:00:00 | | 2000-01-06 | 1,504,864 | 340.00 | 372.00 | 340.00 | 369.00 | 00:00:00 | | 2000-01-07 | 1,179,642 | 374.00 | 396.00 | 355.00 | 358.00 | 00:00:00 | | 2000-01-10 | 1,331,514 | 364.00 | 365.80 | 351.00 | 361.75 | 00:00:00 | | 2000-01-11 | 1,412,982 | 361.50 | 368.00 | 320.00 | 344.00 | 00:00:00 | | 2000-01-12 | 516,315 | 367.50 | 374.50 | 338.00 | 356.25 | 00:00:00 | | 2000-01-13 | 2,196,753 | 352.00 | 368.00 | 352.00 | 356.50 | 00:00:00 | | 2000-01-14 | 1,879,915 | 355.00 | 379.00 | 350.00 | 355.75 | 00:00:00 | | 2000-01-17 | 1,203,195 | 365.80 | 365.80 | 344.50 | 355.50 | 00:00:00 | | 2000-01-18 | 2,803,678 | 364.80 | 374.00 | 356.80 | 359.50 | 00:00:00 | | 2000-01-19 | 1,696,119 | 354.00 | 365.50 | 350.00 | 364.50 | 00:00:00 | | 2000-01-20 | 1,937,289 | 360.80 | 363.50 | 358.00 | 359.25 | 00:00:00 | | 2000-01-21 | 1,814,850 | 358.25 | 361.25 | 330.00 | 344.00 | 00:00:00 | | 2000-01-24 | 1,588,798 | 350.00 | 350.00 | 333.50 | 334.50 | 00:00:00 | | 2000-01-25 | 1,857,585 | 344.75 | 344.75 | 316.75 | 324.25 | 00:00:00 | | 2000-01-26 | 1,111,244 | 325.00 | 338.30 | 322.50 | 329.75 | 00:00:00 | | 2000-01-27 | 1,008,315 | 330.50 | 331.50 | 325.00 | 325.00 | 00:00:00 | | 2000-01-28 | 840,041 | 322.50 | 329.50 | 320.00 | 320.75 | 00:00:00 | | 2000-01-31 | 839,513 | 326.30 | 326.30 | 320.00 | 322.25 | 00:00:00 | | 2000-02-01 | 1,061,428 | 323.00 | 329.00 | 315.00 | 317.50 | 00:00:00 | | 2000-02-02 | 2,050,151 | 326.00 | 326.00 | 316.60 | 321.50 | 00:00:00 | | 2000-02-03 | 1,614,865 | 324.00 | 324.00 | 318.00 | 319.75 | 00:00:00 | | 2000-02-04 | 2,637,918 | 319.00 | 319.30 | 301.80 | 308.00 | 00:00:00 | | 2000-02-07 | 1,783,500 | 308.00 | 310.00 | 290.00 | 296.50 | 00:00:00 | | 2000-02-08 | 3,087,431 | 296.50 | 310.00 | 296.50 | 305.25 | 00:00:00 | | 2000-02-09 | 1,149,008 | 310.00 | 327.00 | 305.00 | 313.50 | 00:00:00 | | 2000-02-10 | 1,959,409 | 321.00 | 325.00 | 310.00 | 310.00 | 00:00:00 | | 2000-02-11 | 2,271,513 | 308.75 | 315.00 | 285.00 | 294.50 | 00:00:00 | | 2000-02-14 | 1,063,301 | 298.50 | 304.50 | 293.30 | 298.00 | 00:00:00 | | 2000-02-15 | 4,290,321 | 294.00 | 296.80 | 281.80 | 294.25 | 00:00:00 | | 2000-02-16 | 1,466,507 | 292.00 | 303.90 | 286.00 | 302.25 | 00:00:00 | | 2000-02-17 | 2,142,542 | 350.00 | 350.00 | 311.25 | 339.00 | 00:00:00 | | 2000-02-18 | 775,108 | 325.25 | 357.50 | 322.00 | 332.75 | 00:00:00 | | 2000-02-21 | 720,834 | 326.00 | 340.00 | 317.50 | 334.75 | 00:00:00 | | 2000-02-22 | 1,018,660 | 348.00 | 350.50 | 330.00 | 333.25 | 00:00:00 | | 2000-02-23 | 2,194,480 | 333.25 | 354.00 | 329.25 | 352.00 | 00:00:00 | | 2000-02-24 | 694,848 | 342.00 | 360.00 | 342.00 | 349.50 | 00:00:00 | | 2000-02-25 | 1,481,586 | 351.90 | 358.50 | 345.00 | 347.75 | 00:00:00 | | 2000-02-28 | 1,520,487 | 335.50 | 376.75 | 335.50 | 352.00 | 00:00:00 | | 2000-02-29 | 484,019 | 385.00 | 386.00 | 352.25 | 353.75 | 00:00:00 | | 2000-03-01 | 2,001,898 | 365.00 | 415.00 | 359.25 | 372.00 | 00:00:00 | | 2000-03-02 | 861,459 | 352.00 | 370.00 | 350.00 | 366.25 | 00:00:00 | | 2000-03-03 | 1,860,895 | 353.00 | 360.00 | 350.50 | 359.50 | 00:00:00 | | 2000-03-06 | 1,213,928 | 331.50 | 359.18 | 331.50 | 351.50 | 00:00:00 | | 2000-03-07 | 1,705,358 | 348.00 | 360.30 | 348.00 | 356.00 | 00:00:00 | | 2000-03-08 | 3,883,443 | 350.00 | 358.80 | 342.00 | 348.75 | 00:00:00 | | 2000-03-09 | 2,374,253 | 350.30 | 357.00 | 347.50 | 355.75 | 00:00:00 | | 2000-03-10 | 2,052,124 | 355.50 | 355.50 | 340.00 | 345.25 | 00:00:00 | | 2000-03-13 | 1,181,394 | 343.00 | 352.00 | 324.00 | 342.00 | 00:00:00 | | 2000-03-14 | 4,581,556 | 345.00 | 355.00 | 326.25 | 330.50 | 00:00:00 | | 2000-03-15 | 3,445,406 | 342.00 | 395.00 | 338.00 | 389.50 | 00:00:00 | | 2000-03-16 | 1,767,863 | 376.50 | 395.00 | 359.00 | 389.00 | 00:00:00 | | 2000-03-17 | 6,068,424 | 396.00 | 398.50 | 344.75 | 363.75 | 00:00:00 | | 2000-03-20 | 1,005,792 | 360.00 | 368.00 | 357.00 | 366.00 | 00:00:00 | | 2000-03-21 | 653,890 | 375.00 | 375.00 | 349.50 | 362.75 | 00:00:00 | | 2000-03-22 | 867,967 | 364.75 | 390.00 | 363.50 | 390.00 | 00:00:00 | | 2000-03-23 | 954,730 | 390.00 | 400.00 | 385.00 | 399.00 | 00:00:00 | | 2000-03-24 | 1,524,363 | 400.50 | 420.50 | 393.00 | 412.25 | 00:00:00 | | 2000-03-27 | 1,302,631 | 409.00 | 440.00 | 406.25 | 415.00 | 00:00:00 | | 2000-03-28 | 3,029,006 | 416.00 | 442.00 | 415.00 | 441.00 | 00:00:00 | | 2000-03-29 | 977,810 | 430.33 | 430.33 | 403.00 | 409.00 | 00:00:00 | | 2000-03-30 | 681,194 | 400.00 | 401.00 | 385.00 | 388.75 | 00:00:00 | | 2000-03-31 | 320,568 | 383.25 | 420.00 | 383.25 | 418.50 | 00:00:00 | | 2000-04-03 | 356,064 | 419.00 | 419.00 | 406.50 | 411.00 | 00:00:00 | | 2000-04-04 | 533,101 | 408.00 | 418.50 | 400.00 | 414.25 | 00:00:00 | | 2000-04-05 | 213,381 | 414.25 | 420.00 | 400.42 | 417.75 | 00:00:00 | | 2000-04-06 | 2,598,211 | 402.00 | 410.00 | 400.00 | 401.00 | 00:00:00 | | 2000-04-07 | 258,750 | 408.00 | 408.00 | 382.00 | 390.00 | 00:00:00 | | 2000-04-10 | 621,166 | 399.70 | 390.00 | 382.00 | 391.50 | 00:00:00 | | 2000-04-11 | 365,340 | 400.00 | 408.20 | 398.80 | 408.00 | 00:00:00 | | 2000-04-12 | 632,340 | 405.00 | 409.00 | 400.00 | 401.00 | 00:00:00 | | 2000-04-13 | 656,435 | 395.00 | 403.00 | 395.00 | 398.00 | 00:00:00 | | 2000-04-14 | 591,746 | 403.50 | 403.50 | 391.30 | 396.00 | 00:00:00 | | 2000-04-17 | 247,210 | 394.00 | 394.00 | 380.50 | 390.00 | 00:00:00 | | 2000-04-18 | 286,329 | 390.00 | 390.00 | 374.00 | 376.25 | 00:00:00 | | 2000-04-19 | 2,290,517 | 382.75 | 398.25 | 367.75 | 372.50 | 00:00:00 | | 2000-04-20 | 292,937 | 388.00 | 398.50 | 384.00 | 384.00 | 00:00:00 | | 2000-04-21 | 0 | 384.00 | 384.00 | 384.00 | 384.00 | 00:00:00 | | 2000-04-24 | 0 | 384.00 | 384.00 | 384.00 | 384.00 | 00:00:00 | | 2000-04-25 | 406,216 | 385.00 | 395.00 | 385.00 | 391.00 | 00:00:00 | | 2000-04-26 | 897,956 | 391.30 | 396.00 | 380.00 | 380.00 | 00:00:00 | | 2000-04-27 | 330,687 | 388.10 | 388.10 | 378.00 | 382.25 | 00:00:00 | | 2000-04-28 | 156,862 | 383.80 | 385.00 | 380.00 | 380.00 | 00:00:00 | | 2000-05-01 | 0 | 380.00 | 380.00 | 380.00 | 380.00 | 00:00:00 | | 2000-05-02 | 438,931 | 406.00 | 406.00 | 377.75 | 380.00 | 00:00:00 | | 2000-05-03 | 165,726 | 406.00 | 406.00 | 380.00 | 380.00 | 00:00:00 | | 2000-05-04 | 142,583 | 394.50 | 394.50 | 387.00 | 390.00 | 00:00:00 | | 2000-05-05 | 259,687 | 389.71 | 408.00 | 383.00 | 388.00 | 00:00:00 | | 2000-05-08 | 156,135 | 388.00 | 394.00 | 379.00 | 380.00 | 00:00:00 | | 2000-05-09 | 1,090,168 | 391.00 | 395.30 | 390.00 | 390.00 | 00:00:00 | | 2000-05-10 | 207,290 | 394.00 | 401.00 | 394.00 | 400.00 | 00:00:00 | | 2000-05-11 | 409,938 | 392.00 | 400.00 | 390.00 | 391.50 | 00:00:00 | | 2000-05-12 | 866,065 | 403.00 | 405.00 | 392.00 | 405.00 | 00:00:00 | | 2000-05-15 | 719,899 | 405.00 | 405.00 | 397.00 | 405.00 | 00:00:00 | | 2000-05-16 | 827,056 | 401.00 | 410.00 | 401.00 | 405.25 | 00:00:00 | | 2000-05-17 | 169,732 | 401.30 | 405.00 | 401.30 | 402.00 | 00:00:00 | | 2000-05-18 | 931,207 | 402.50 | 404.00 | 398.00 | 398.00 | 00:00:00 | | 2000-05-19 | 1,575,014 | 402.00 | 407.50 | 400.80 | 405.00 | 00:00:00 | | 2000-05-22 | 1,555,225 | 404.00 | 436.00 | 404.00 | 411.00 | 00:00:00 | | 2000-05-23 | 1,002,029 | 411.00 | 440.00 | 411.00 | 432.50 | 00:00:00 | | 2000-05-24 | 2,834,784 | 434.00 | 446.00 | 432.00 | 436.25 | 00:00:00 | | 2000-05-25 | 8,895,856 | 449.00 | 450.00 | 438.30 | 440.00 | 00:00:00 | | 2000-05-26 | 9,676,650 | 438.00 | 449.80 | 421.50 | 439.00 | 00:00:00 | | 2000-05-29 | 0 | 439.00 | 439.00 | 439.00 | 439.00 | 00:00:00 | | 2000-05-30 | 2,963,372 | 437.00 | 441.20 | 437.00 | 437.00 | 00:00:00 | | 2000-05-31 | 1,095,703 | 441.50 | 441.50 | 441.50 | 441.50 | 00:00:00 | | 2000-06-01 | 769,846 | 443.25 | 443.25 | 440.20 | 443.25 | 00:00:00 | | 2000-06-02 | 2,637,972 | 441.00 | 441.00 | 439.50 | 441.00 | 00:00:00 | | 2000-06-05 | 1,281,945 | 454.00 | 454.00 | 453.30 | 454.00 | 00:00:00 | | 2000-06-06 | 895,333 | 443.30 | 454.00 | 443.30 | 449.00 | 00:00:00 | | 2000-06-07 | 613,993 | 450.00 | 452.00 | 443.00 | 450.00 | 00:00:00 | | 2000-06-08 | 271,939 | 440.00 | 447.00 | 439.50 | 447.75 | 00:00:00 | | 2000-06-09 | 1,010,644 | 449.00 | 454.00 | 441.00 | 450.25 | 00:00:00 | | 2000-06-12 | 2,065,591 | 449.00 | 453.00 | 448.00 | 448.25 | 00:00:00 | | 2000-06-13 | 1,026,101 | 447.00 | 449.10 | 445.00 | 448.00 | 00:00:00 | | 2000-06-14 | 759,894 | 456.00 | 456.00 | 444.75 | 448.00 | 00:00:00 | | 2000-06-15 | 689,091 | 440.00 | 478.00 | 440.00 | 478.00 | 00:00:00 | | 2000-06-16 | 1,608,393 | 450.50 | 456.00 | 444.00 | 448.00 | 00:00:00 | | 2000-06-19 | 290,827 | 446.00 | 450.30 | 444.80 | 447.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
