|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 903,900 | 619.50 | 621.00 | 616.00 | 617.00 | 00:00:00 | | 2004-08-10 | 942,000 | 617.00 | 622.50 | 616.50 | 622.00 | 00:00:00 | | 2004-08-11 | 1,404,700 | 624.00 | 626.00 | 619.50 | 625.00 | 00:00:00 | | 2004-08-12 | 1,433,000 | 625.00 | 629.00 | 620.00 | 622.00 | 00:00:00 | | 2004-08-13 | 1,092,400 | 621.50 | 623.00 | 614.00 | 617.50 | 00:00:00 | | 2004-08-16 | 783,900 | 618.00 | 618.00 | 609.00 | 609.00 | 00:00:00 | | 2004-08-17 | 710,200 | 609.00 | 616.00 | 609.00 | 613.50 | 00:00:00 | | 2004-08-18 | 626,400 | 604.50 | 625.00 | 604.50 | 614.50 | 00:00:00 | | 2004-08-19 | 750,400 | 614.00 | 618.50 | 606.50 | 609.00 | 00:00:00 | | 2004-08-20 | 752,100 | 608.50 | 610.50 | 604.00 | 606.50 | 00:00:00 | | 2004-08-23 | 1,647,400 | 608.00 | 611.00 | 603.00 | 605.00 | 00:00:00 | | 2004-08-24 | 1,656,700 | 609.00 | 610.00 | 605.00 | 609.00 | 00:00:00 | | 2004-08-25 | 1,497,300 | 610.00 | 613.00 | 606.50 | 612.50 | 00:00:00 | | 2004-08-26 | 923,300 | 613.00 | 615.00 | 609.00 | 615.00 | 00:00:00 | | 2004-08-27 | 652,500 | 615.00 | 619.50 | 613.50 | 618.00 | 00:00:00 | | 2004-08-30 | 0 | 618.00 | 618.00 | 618.00 | 618.00 | 00:00:00 | | 2004-08-31 | 1,614,400 | 618.00 | 627.00 | 618.00 | 625.50 | 00:00:00 | | 2004-09-01 | 813,500 | 625.00 | 630.50 | 625.00 | 629.50 | 00:00:00 | | 2004-09-02 | 528,100 | 629.00 | 630.00 | 621.50 | 629.00 | 00:00:00 | | 2004-09-03 | 371,100 | 632.50 | 632.50 | 627.00 | 629.50 | 00:00:00 | | 2004-09-06 | 344,800 | 633.00 | 635.00 | 629.00 | 633.00 | 00:00:00 | | 2004-09-07 | 863,500 | 635.50 | 640.00 | 634.00 | 638.00 | 00:00:00 | | 2004-09-08 | 1,069,200 | 639.00 | 645.00 | 637.00 | 641.50 | 00:00:00 | | 2004-09-09 | 1,047,800 | 642.00 | 645.50 | 636.00 | 643.50 | 00:00:00 | | 2004-09-10 | 1,262,500 | 646.00 | 651.50 | 642.00 | 650.00 | 00:00:00 | | 2004-09-13 | 1,487,800 | 652.00 | 661.00 | 652.00 | 656.50 | 00:00:00 | | 2004-09-14 | 1,148,900 | 658.00 | 659.50 | 655.00 | 657.00 | 00:00:00 | | 2004-09-15 | 1,215,300 | 657.00 | 664.00 | 656.00 | 657.50 | 00:00:00 | | 2004-09-16 | 563,100 | 656.00 | 656.00 | 651.00 | 654.50 | 00:00:00 | | 2004-09-17 | 712,000 | 657.00 | 658.00 | 653.50 | 657.50 | 00:00:00 | | 2004-09-20 | 987,700 | 663.50 | 663.50 | 647.00 | 652.00 | 00:00:00 | | 2004-09-21 | 1,129,200 | 651.00 | 653.00 | 645.50 | 648.50 | 00:00:00 | | 2004-09-22 | 588,900 | 648.00 | 657.50 | 647.50 | 650.50 | 00:00:00 | | 2004-09-23 | 574,100 | 651.00 | 653.00 | 643.50 | 651.00 | 00:00:00 | | 2004-09-24 | 447,100 | 651.50 | 655.00 | 650.00 | 654.50 | 00:00:00 | | 2004-09-27 | 657,600 | 654.00 | 654.00 | 647.50 | 649.00 | 00:00:00 | | 2004-09-28 | 958,200 | 647.50 | 658.00 | 646.00 | 653.00 | 00:00:00 | | 2004-09-29 | 1,010,600 | 655.00 | 667.00 | 652.00 | 660.50 | 00:00:00 | | 2004-09-30 | 1,347,800 | 662.00 | 677.50 | 658.50 | 664.00 | 00:00:00 | | 2004-10-01 | 1,310,800 | 667.00 | 675.50 | 671.50 | 674.50 | 00:00:00 | | 2004-10-04 | 673,800 | 672.50 | 679.50 | 672.50 | 678.00 | 00:00:00 | | 2004-10-05 | 916,900 | 676.50 | 685.00 | 673.00 | 681.50 | 00:00:00 | | 2004-10-06 | 896,600 | 676.50 | 685.50 | 676.50 | 681.00 | 00:00:00 | | 2004-10-07 | 1,105,700 | 681.00 | 682.50 | 674.50 | 679.00 | 00:00:00 | | 2004-10-08 | 954,300 | 676.50 | 679.00 | 672.00 | 677.00 | 00:00:00 | | 2004-10-11 | 1,273,600 | 672.00 | 677.00 | 671.00 | 673.00 | 00:00:00 | | 2004-10-12 | 777,300 | 671.50 | 676.50 | 670.00 | 675.00 | 00:00:00 | | 2004-10-13 | 920,700 | 685.00 | 689.00 | 670.00 | 679.00 | 00:00:00 | | 2004-10-14 | 898,500 | 680.00 | 684.50 | 675.50 | 684.50 | 00:00:00 | | 2004-10-15 | 648,300 | 683.50 | 686.50 | 674.00 | 685.50 | 00:00:00 | | 2004-10-18 | 632,300 | 684.50 | 686.50 | 679.50 | 681.50 | 00:00:00 | | 2004-10-19 | 1,247,900 | 678.50 | 700.50 | 678.50 | 695.50 | 00:00:00 | | 2004-10-20 | 911,800 | 690.00 | 696.00 | 688.00 | 693.50 | 00:00:00 | | 2004-10-21 | 552,800 | 693.00 | 696.50 | 690.50 | 694.00 | 00:00:00 | | 2004-10-22 | 685,500 | 683.50 | 702.00 | 683.50 | 696.00 | 00:00:00 | | 2004-10-25 | 340,600 | 693.00 | 695.00 | 688.00 | 692.00 | 00:00:00 | | 2004-10-26 | 888,000 | 691.00 | 696.50 | 690.50 | 693.00 | 00:00:00 | | 2004-10-27 | 986,000 | 695.00 | 695.50 | 687.50 | 695.00 | 00:00:00 | | 2004-10-28 | 694,100 | 691.50 | 700.00 | 691.50 | 699.50 | 00:00:00 | | 2004-10-29 | 784,700 | 698.00 | 700.50 | 694.00 | 695.00 | 00:00:00 | | 2004-11-01 | 695,400 | 695.00 | 701.00 | 694.50 | 699.00 | 00:00:00 | | 2004-11-02 | 926,900 | 700.00 | 702.00 | 693.50 | 701.50 | 00:00:00 | | 2004-11-03 | 519,600 | 701.50 | 704.00 | 698.50 | 699.50 | 00:00:00 | | 2004-11-04 | 750,800 | 699.50 | 701.00 | 697.50 | 701.00 | 00:00:00 | | 2004-11-05 | 1,514,600 | 700.50 | 703.50 | 698.00 | 702.00 | 00:00:00 | | 2004-11-08 | 1,474,000 | 701.00 | 721.50 | 712.00 | 714.00 | 00:00:00 | | 2004-11-09 | 784,200 | 714.50 | 717.50 | 712.00 | 714.50 | 00:00:00 | | 2004-11-10 | 1,005,000 | 708.00 | 718.50 | 708.00 | 715.00 | 00:00:00 | | 2004-11-11 | 1,427,300 | 715.00 | 715.00 | 710.00 | 712.00 | 00:00:00 | | 2004-11-12 | 704,500 | 714.50 | 720.00 | 710.00 | 719.50 | 00:00:00 | | 2004-11-15 | 1,020,700 | 727.00 | 727.00 | 720.00 | 722.00 | 00:00:00 | | 2004-11-16 | 1,032,800 | 720.50 | 728.50 | 719.50 | 723.00 | 00:00:00 | | 2004-11-17 | 1,258,700 | 725.00 | 730.00 | 721.00 | 725.00 | 00:00:00 | | 2004-11-18 | 687,400 | 729.50 | 731.00 | 725.00 | 728.50 | 00:00:00 | | 2004-11-19 | 880,800 | 733.50 | 738.00 | 730.50 | 733.50 | 00:00:00 | | 2004-11-22 | 897,300 | 732.50 | 735.50 | 725.00 | 731.50 | 00:00:00 | | 2004-11-23 | 729,300 | 730.00 | 734.00 | 730.00 | 733.00 | 00:00:00 | | 2004-11-24 | 641,200 | 733.50 | 737.00 | 732.50 | 735.00 | 00:00:00 | | 2004-11-25 | 569,600 | 737.50 | 742.00 | 736.00 | 738.00 | 00:00:00 | | 2004-11-26 | 640,900 | 740.00 | 744.50 | 737.50 | 741.50 | 00:00:00 | | 2004-11-29 | 632,900 | 745.50 | 752.00 | 745.50 | 749.50 | 00:00:00 | | 2004-11-30 | 809,000 | 750.00 | 752.50 | 743.00 | 748.00 | 00:00:00 | | 2004-12-01 | 1,208,100 | 737.00 | 740.00 | 729.50 | 732.00 | 00:00:00 | | 2004-12-02 | 1,079,800 | 737.00 | 738.00 | 733.50 | 737.50 | 00:00:00 | | 2004-12-03 | 1,129,900 | 736.50 | 739.50 | 727.50 | 729.50 | 00:00:00 | | 2004-12-06 | 523,200 | 730.00 | 741.00 | 729.00 | 734.50 | 00:00:00 | | 2004-12-07 | 631,800 | 740.00 | 744.00 | 733.00 | 735.50 | 00:00:00 | | 2004-12-08 | 1,302,400 | 732.50 | 732.50 | 726.50 | 726.50 | 00:00:00 | | 2004-12-09 | 1,378,400 | 723.50 | 731.50 | 720.50 | 728.00 | 00:00:00 | | 2004-12-10 | 766,900 | 734.50 | 737.00 | 727.50 | 729.00 | 00:00:00 | | 2004-12-13 | 790,300 | 726.00 | 743.00 | 726.00 | 743.00 | 00:00:00 | | 2004-12-14 | 717,700 | 740.00 | 742.00 | 732.50 | 735.50 | 00:00:00 | | 2004-12-15 | 517,700 | 740.00 | 740.50 | 735.00 | 736.50 | 00:00:00 | | 2004-12-16 | 949,000 | 737.50 | 740.50 | 733.00 | 738.00 | 00:00:00 | | 2004-12-17 | 1,042,000 | 742.00 | 744.50 | 735.50 | 742.50 | 00:00:00 | | 2004-12-20 | 950,100 | 736.00 | 755.00 | 736.00 | 752.50 | 00:00:00 | | 2004-12-21 | 659,900 | 752.50 | 755.00 | 747.00 | 754.50 | 00:00:00 | | 2004-12-22 | 606,300 | 752.00 | 759.50 | 752.00 | 757.50 | 00:00:00 | | 2004-12-23 | 518,900 | 758.00 | 765.50 | 758.00 | 765.00 | 00:00:00 | | 2004-12-24 | 221,600 | 770.00 | 774.50 | 763.50 | 770.00 | 00:00:00 | | 2004-12-27 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2004-12-28 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2004-12-29 | 397,200 | 772.50 | 781.00 | 770.00 | 776.50 | 00:00:00 | | 2004-12-30 | 402,100 | 776.00 | 782.00 | 772.50 | 780.50 | 00:00:00 | | 2004-12-31 | 125,200 | 776.50 | 781.00 | 776.50 | 780.50 | 00:00:00 | | 2005-01-03 | 0 | 780.50 | 780.50 | 780.50 | 780.50 | 00:00:00 | | 2005-01-04 | 390,700 | 775.00 | 791.00 | 775.00 | 785.00 | 00:00:00 | | 2005-01-05 | 452,700 | 781.50 | 774.00 | 772.50 | 774.00 | 00:00:00 | | 2005-01-06 | 434,800 | 774.00 | 776.00 | 764.50 | 766.50 | 00:00:00 | | 2005-01-07 | 1,620,900 | 770.00 | 774.00 | 759.00 | 760.50 | 00:00:00 | | 2005-01-10 | 1,007,800 | 760.50 | 765.50 | 753.50 | 755.00 | 00:00:00 | | 2005-01-11 | 688,800 | 754.00 | 757.50 | 752.00 | 755.50 | 00:00:00 | | 2005-01-12 | 821,300 | 753.00 | 759.00 | 751.50 | 754.00 | 00:00:00 | | 2005-01-13 | 721,400 | 754.00 | 758.50 | 754.00 | 757.00 | 00:00:00 | | 2005-01-14 | 903,700 | 759.00 | 764.00 | 756.00 | 761.50 | 00:00:00 | | 2005-01-17 | 563,500 | 763.00 | 764.50 | 759.50 | 762.00 | 00:00:00 | | 2005-01-18 | 809,100 | 757.50 | 761.00 | 752.00 | 755.50 | 00:00:00 | | 2005-01-19 | 1,452,300 | 763.50 | 773.50 | 750.50 | 760.00 | 00:00:00 | | 2005-01-20 | 672,300 | 759.00 | 759.00 | 747.00 | 753.00 | 00:00:00 | | 2005-01-21 | 830,600 | 754.50 | 750.00 | 740.00 | 748.50 | 00:00:00 | | 2005-01-24 | 1,223,700 | 746.00 | 751.00 | 741.50 | 745.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
