|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 887,000 | 596.00 | 599.50 | 591.00 | 596.00 | 00:00:00 | | 2004-02-24 | 753,600 | 595.00 | 596.00 | 590.50 | 594.00 | 00:00:00 | | 2004-02-25 | 513,100 | 594.00 | 594.50 | 589.50 | 592.50 | 00:00:00 | | 2004-02-26 | 712,800 | 597.00 | 597.00 | 587.50 | 589.50 | 00:00:00 | | 2004-02-27 | 1,154,000 | 588.00 | 593.00 | 583.00 | 586.00 | 00:00:00 | | 2004-03-01 | 1,120,500 | 587.00 | 589.00 | 582.00 | 584.50 | 00:00:00 | | 2004-03-02 | 804,300 | 585.00 | 588.00 | 583.00 | 586.50 | 00:00:00 | | 2004-03-03 | 794,300 | 586.50 | 597.00 | 581.00 | 587.00 | 00:00:00 | | 2004-03-04 | 735,900 | 586.00 | 589.00 | 585.00 | 586.50 | 00:00:00 | | 2004-03-05 | 613,700 | 589.00 | 589.00 | 582.50 | 585.00 | 00:00:00 | | 2004-03-08 | 380,500 | 590.00 | 590.00 | 581.50 | 582.50 | 00:00:00 | | 2004-03-09 | 936,600 | 580.00 | 593.50 | 580.00 | 592.00 | 00:00:00 | | 2004-03-10 | 1,468,800 | 590.50 | 607.00 | 590.50 | 606.00 | 00:00:00 | | 2004-03-11 | 3,490,100 | 610.00 | 613.00 | 604.00 | 613.00 | 00:00:00 | | 2004-03-12 | 2,148,300 | 607.50 | 615.00 | 600.00 | 604.00 | 00:00:00 | | 2004-03-15 | 652,000 | 602.50 | 604.00 | 598.50 | 601.00 | 00:00:00 | | 2004-03-16 | 1,363,100 | 596.50 | 613.00 | 596.50 | 612.00 | 00:00:00 | | 2004-03-17 | 1,340,800 | 610.00 | 614.50 | 602.00 | 611.00 | 00:00:00 | | 2004-03-18 | 769,700 | 608.50 | 618.00 | 607.50 | 613.00 | 00:00:00 | | 2004-03-19 | 699,900 | 612.50 | 618.50 | 612.00 | 616.00 | 00:00:00 | | 2004-03-22 | 2,074,100 | 617.50 | 618.50 | 604.00 | 606.00 | 00:00:00 | | 2004-03-23 | 895,600 | 608.00 | 610.00 | 602.00 | 604.00 | 00:00:00 | | 2004-03-24 | 603,900 | 606.00 | 606.00 | 597.50 | 602.50 | 00:00:00 | | 2004-03-25 | 891,600 | 611.00 | 611.00 | 601.50 | 606.00 | 00:00:00 | | 2004-03-26 | 1,052,200 | 600.00 | 611.00 | 600.00 | 608.00 | 00:00:00 | | 2004-03-29 | 849,400 | 605.50 | 617.00 | 604.50 | 613.50 | 00:00:00 | | 2004-03-30 | 668,200 | 609.50 | 617.50 | 609.50 | 615.50 | 00:00:00 | | 2004-03-31 | 1,124,500 | 615.50 | 619.00 | 612.00 | 618.50 | 00:00:00 | | 2004-04-01 | 1,605,400 | 609.00 | 625.50 | 608.50 | 611.00 | 00:00:00 | | 2004-04-02 | 1,204,100 | 611.00 | 625.00 | 609.00 | 621.00 | 00:00:00 | | 2004-04-05 | 1,578,300 | 614.00 | 623.00 | 612.00 | 618.00 | 00:00:00 | | 2004-04-06 | 957,400 | 619.00 | 621.00 | 613.00 | 616.50 | 00:00:00 | | 2004-04-07 | 456,200 | 620.50 | 620.50 | 614.50 | 618.50 | 00:00:00 | | 2004-04-08 | 610,800 | 620.50 | 626.50 | 619.50 | 623.50 | 00:00:00 | | 2004-04-09 | 0 | 623.50 | 623.50 | 623.50 | 623.50 | 00:00:00 | | 2004-04-12 | 0 | 623.50 | 623.50 | 623.50 | 623.50 | 00:00:00 | | 2004-04-13 | 1,199,800 | 625.50 | 632.50 | 618.50 | 620.50 | 00:00:00 | | 2004-04-14 | 1,504,500 | 622.00 | 622.00 | 609.00 | 617.00 | 00:00:00 | | 2004-04-15 | 1,356,300 | 622.00 | 622.00 | 612.50 | 615.50 | 00:00:00 | | 2004-04-16 | 1,142,100 | 615.50 | 619.00 | 613.50 | 615.00 | 00:00:00 | | 2004-04-19 | 1,098,400 | 619.00 | 618.50 | 611.50 | 616.50 | 00:00:00 | | 2004-04-20 | 569,000 | 614.00 | 621.50 | 616.00 | 619.00 | 00:00:00 | | 2004-04-21 | 924,000 | 619.50 | 622.50 | 616.00 | 621.00 | 00:00:00 | | 2004-04-22 | 1,272,700 | 621.50 | 629.00 | 616.50 | 626.50 | 00:00:00 | | 2004-04-23 | 1,058,900 | 625.50 | 625.50 | 622.50 | 624.00 | 00:00:00 | | 2004-04-26 | 714,700 | 632.50 | 632.50 | 624.00 | 627.50 | 00:00:00 | | 2004-04-27 | 831,000 | 626.50 | 638.00 | 626.50 | 628.00 | 00:00:00 | | 2004-04-28 | 1,186,800 | 630.00 | 636.00 | 633.00 | 633.00 | 00:00:00 | | 2004-04-29 | 740,400 | 634.00 | 635.50 | 624.50 | 626.50 | 00:00:00 | | 2004-04-30 | 948,800 | 622.50 | 627.00 | 603.50 | 624.50 | 00:00:00 | | 2004-05-03 | 0 | 624.50 | 624.50 | 624.50 | 624.50 | 00:00:00 | | 2004-05-04 | 1,385,000 | 620.00 | 627.00 | 615.00 | 622.50 | 00:00:00 | | 2004-05-05 | 926,700 | 623.00 | 631.00 | 627.00 | 629.50 | 00:00:00 | | 2004-05-06 | 602,200 | 626.00 | 630.00 | 624.00 | 624.00 | 00:00:00 | | 2004-05-07 | 671,100 | 625.00 | 629.50 | 624.00 | 627.50 | 00:00:00 | | 2004-05-10 | 1,427,100 | 623.50 | 624.00 | 610.00 | 614.50 | 00:00:00 | | 2004-05-11 | 1,279,000 | 624.50 | 624.50 | 597.00 | 616.50 | 00:00:00 | | 2004-05-12 | 792,300 | 616.50 | 618.00 | 613.00 | 614.50 | 00:00:00 | | 2004-05-13 | 803,200 | 619.00 | 621.00 | 614.50 | 617.50 | 00:00:00 | | 2004-05-14 | 1,037,300 | 618.00 | 619.50 | 613.50 | 616.00 | 00:00:00 | | 2004-05-17 | 1,279,700 | 609.00 | 617.00 | 605.00 | 614.50 | 00:00:00 | | 2004-05-18 | 1,024,000 | 615.00 | 623.00 | 615.00 | 620.00 | 00:00:00 | | 2004-05-19 | 1,119,300 | 623.00 | 625.50 | 621.00 | 625.00 | 00:00:00 | | 2004-05-20 | 1,098,000 | 625.00 | 628.50 | 620.00 | 625.00 | 00:00:00 | | 2004-05-21 | 1,090,900 | 625.50 | 628.00 | 623.50 | 626.50 | 00:00:00 | | 2004-05-24 | 710,500 | 625.00 | 629.00 | 623.00 | 626.00 | 00:00:00 | | 2004-05-25 | 1,033,200 | 626.00 | 628.00 | 624.00 | 625.00 | 00:00:00 | | 2004-05-26 | 906,600 | 631.00 | 632.50 | 626.00 | 630.00 | 00:00:00 | | 2004-05-27 | 516,500 | 635.50 | 635.50 | 631.00 | 634.50 | 00:00:00 | | 2004-05-28 | 1,244,400 | 635.00 | 645.50 | 633.50 | 640.50 | 00:00:00 | | 2004-05-31 | 0 | 640.50 | 640.50 | 640.50 | 640.50 | 00:00:00 | | 2004-06-01 | 1,009,900 | 637.00 | 642.50 | 630.50 | 631.50 | 00:00:00 | | 2004-06-02 | 688,800 | 630.00 | 638.50 | 629.50 | 633.00 | 00:00:00 | | 2004-06-03 | 939,000 | 636.00 | 636.50 | 630.00 | 633.50 | 00:00:00 | | 2004-06-04 | 787,600 | 635.00 | 641.50 | 627.50 | 640.50 | 00:00:00 | | 2004-06-07 | 493,200 | 642.50 | 643.00 | 638.00 | 641.00 | 00:00:00 | | 2004-06-08 | 1,674,100 | 641.00 | 641.00 | 632.50 | 634.00 | 00:00:00 | | 2004-06-09 | 866,300 | 639.00 | 639.00 | 634.00 | 635.50 | 00:00:00 | | 2004-06-10 | 1,042,600 | 637.00 | 638.00 | 630.00 | 631.50 | 00:00:00 | | 2004-06-11 | 445,400 | 627.50 | 636.00 | 627.50 | 634.00 | 00:00:00 | | 2004-06-14 | 496,200 | 638.00 | 638.00 | 629.50 | 631.50 | 00:00:00 | | 2004-06-15 | 812,000 | 634.50 | 635.50 | 630.00 | 631.50 | 00:00:00 | | 2004-06-16 | 556,100 | 633.50 | 636.00 | 632.00 | 634.50 | 00:00:00 | | 2004-06-17 | 1,175,700 | 636.00 | 641.50 | 635.00 | 640.50 | 00:00:00 | | 2004-06-18 | 760,900 | 640.00 | 647.00 | 637.50 | 642.50 | 00:00:00 | | 2004-06-21 | 396,100 | 641.50 | 648.00 | 639.00 | 645.50 | 00:00:00 | | 2004-06-22 | 331,700 | 648.00 | 648.00 | 641.50 | 644.00 | 00:00:00 | | 2004-06-23 | 744,600 | 644.50 | 645.00 | 640.00 | 642.50 | 00:00:00 | | 2004-06-24 | 2,049,900 | 642.00 | 645.00 | 621.50 | 627.00 | 00:00:00 | | 2004-06-25 | 998,500 | 629.50 | 633.50 | 624.00 | 628.50 | 00:00:00 | | 2004-06-28 | 646,300 | 631.00 | 632.50 | 626.50 | 630.00 | 00:00:00 | | 2004-06-29 | 982,400 | 632.50 | 632.50 | 627.50 | 629.00 | 00:00:00 | | 2004-06-30 | 1,349,300 | 630.50 | 633.50 | 627.50 | 632.50 | 00:00:00 | | 2004-07-01 | 970,400 | 632.50 | 633.00 | 625.00 | 625.00 | 00:00:00 | | 2004-07-02 | 858,600 | 627.50 | 633.50 | 615.50 | 620.50 | 00:00:00 | | 2004-07-05 | 496,700 | 621.00 | 622.50 | 616.00 | 616.00 | 00:00:00 | | 2004-07-06 | 687,500 | 611.00 | 617.00 | 605.00 | 612.50 | 00:00:00 | | 2004-07-07 | 802,700 | 613.50 | 614.50 | 610.50 | 613.50 | 00:00:00 | | 2004-07-08 | 1,233,300 | 610.50 | 616.00 | 608.00 | 615.00 | 00:00:00 | | 2004-07-09 | 488,800 | 612.00 | 614.50 | 609.00 | 612.00 | 00:00:00 | | 2004-07-12 | 1,020,400 | 611.50 | 615.00 | 607.50 | 613.00 | 00:00:00 | | 2004-07-13 | 1,270,500 | 614.00 | 616.00 | 601.50 | 612.00 | 00:00:00 | | 2004-07-14 | 740,500 | 607.50 | 614.00 | 607.50 | 613.00 | 00:00:00 | | 2004-07-15 | 1,303,900 | 612.00 | 613.00 | 605.50 | 610.00 | 00:00:00 | | 2004-07-16 | 1,431,800 | 608.00 | 611.00 | 605.50 | 609.00 | 00:00:00 | | 2004-07-19 | 346,400 | 610.00 | 611.50 | 607.00 | 608.00 | 00:00:00 | | 2004-07-20 | 783,000 | 607.50 | 610.00 | 606.50 | 610.00 | 00:00:00 | | 2004-07-21 | 738,600 | 611.00 | 611.50 | 607.00 | 607.50 | 00:00:00 | | 2004-07-22 | 4,187,400 | 640.00 | 648.00 | 627.00 | 627.00 | 00:00:00 | | 2004-07-23 | 1,810,100 | 628.00 | 636.00 | 627.50 | 634.00 | 00:00:00 | | 2004-07-26 | 1,248,600 | 635.50 | 635.50 | 628.00 | 628.00 | 00:00:00 | | 2004-07-27 | 886,700 | 628.00 | 631.00 | 626.00 | 628.00 | 00:00:00 | | 2004-07-28 | 762,700 | 627.00 | 627.00 | 619.50 | 621.00 | 00:00:00 | | 2004-07-29 | 1,051,700 | 624.50 | 628.00 | 621.50 | 626.00 | 00:00:00 | | 2004-07-30 | 1,116,800 | 627.50 | 630.00 | 625.00 | 630.00 | 00:00:00 | | 2004-08-02 | 738,500 | 629.00 | 630.50 | 624.50 | 625.00 | 00:00:00 | | 2004-08-03 | 900,300 | 626.00 | 629.00 | 623.50 | 624.00 | 00:00:00 | | 2004-08-04 | 896,600 | 623.00 | 625.00 | 617.50 | 622.50 | 00:00:00 | | 2004-08-05 | 634,000 | 622.00 | 625.50 | 618.00 | 622.00 | 00:00:00 | | 2004-08-06 | 902,500 | 620.00 | 623.50 | 616.50 | 619.50 | 00:00:00 | | 2004-08-09 | 903,900 | 619.50 | 621.00 | 616.00 | 617.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
