|
 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 2020-09-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 1,223,700 | 746.00 | 751.00 | 741.50 | 745.50 | 00:00:00 | | 2005-01-25 | 670,400 | 748.50 | 759.00 | 750.00 | 755.00 | 00:00:00 | | 2005-01-26 | 789,800 | 756.00 | 760.00 | 749.00 | 758.50 | 00:00:00 | | 2005-01-27 | 631,800 | 755.50 | 756.50 | 749.00 | 755.50 | 00:00:00 | | 2005-01-28 | 806,200 | 759.00 | 763.50 | 746.00 | 754.50 | 00:00:00 | | 2005-01-31 | 1,192,400 | 759.00 | 763.00 | 750.00 | 753.50 | 00:00:00 | | 2005-02-01 | 936,100 | 755.50 | 757.50 | 746.50 | 749.00 | 00:00:00 | | 2005-02-02 | 1,493,900 | 748.00 | 752.00 | 732.00 | 750.00 | 00:00:00 | | 2005-02-03 | 859,200 | 748.50 | 758.50 | 745.50 | 755.50 | 00:00:00 | | 2005-02-04 | 909,600 | 755.50 | 760.00 | 752.00 | 754.00 | 00:00:00 | | 2005-02-07 | 597,700 | 757.50 | 757.00 | 754.00 | 756.50 | 00:00:00 | | 2005-02-08 | 748,000 | 757.50 | 762.50 | 752.50 | 761.00 | 00:00:00 | | 2005-02-09 | 715,600 | 761.50 | 767.50 | 760.50 | 765.00 | 00:00:00 | | 2005-02-10 | 581,300 | 765.00 | 766.50 | 761.00 | 761.50 | 00:00:00 | | 2005-02-11 | 657,500 | 761.50 | 766.50 | 760.50 | 762.50 | 00:00:00 | | 2005-02-14 | 625,500 | 762.50 | 772.50 | 762.50 | 767.50 | 00:00:00 | | 2005-02-15 | 371,000 | 767.00 | 769.00 | 765.00 | 768.50 | 00:00:00 | | 2005-02-16 | 566,700 | 767.00 | 768.50 | 762.00 | 766.00 | 00:00:00 | | 2005-02-17 | 1,133,100 | 768.50 | 778.50 | 765.00 | 778.50 | 00:00:00 | | 2005-02-18 | 1,094,600 | 778.00 | 788.50 | 777.50 | 785.50 | 00:00:00 | | 2005-02-21 | 869,800 | 788.50 | 791.00 | 773.00 | 778.00 | 00:00:00 | | 2005-02-22 | 505,800 | 780.50 | 784.00 | 773.50 | 779.00 | 00:00:00 | | 2005-02-23 | 496,100 | 774.00 | 780.00 | 769.50 | 772.00 | 00:00:00 | | 2005-02-24 | 750,000 | 776.50 | 781.50 | 773.50 | 775.00 | 00:00:00 | | 2005-02-25 | 535,100 | 780.00 | 782.50 | 773.50 | 778.50 | 00:00:00 | | 2005-02-28 | 862,600 | 780.50 | 798.00 | 768.50 | 770.00 | 00:00:00 | | 2005-03-01 | 809,400 | 770.50 | 772.00 | 763.50 | 766.50 | 00:00:00 | | 2005-03-02 | 393,200 | 765.50 | 768.50 | 762.50 | 767.50 | 00:00:00 | | 2005-03-03 | 646,600 | 769.00 | 769.00 | 760.00 | 766.00 | 00:00:00 | | 2005-03-04 | 1,185,100 | 766.50 | 783.50 | 754.50 | 763.50 | 00:00:00 | | 2005-03-07 | 1,239,100 | 766.00 | 766.50 | 745.50 | 756.00 | 00:00:00 | | 2005-03-08 | 966,100 | 757.50 | 759.50 | 750.00 | 754.50 | 00:00:00 | | 2005-03-09 | 1,048,900 | 750.50 | 757.00 | 744.00 | 755.50 | 00:00:00 | | 2005-03-10 | 469,300 | 753.50 | 759.50 | 753.50 | 757.50 | 00:00:00 | | 2005-03-11 | 789,700 | 763.00 | 767.50 | 755.00 | 766.00 | 00:00:00 | | 2005-03-14 | 411,500 | 768.00 | 768.00 | 757.50 | 762.50 | 00:00:00 | | 2005-03-15 | 448,100 | 764.00 | 764.50 | 756.00 | 760.00 | 00:00:00 | | 2005-03-16 | 551,800 | 767.50 | 767.50 | 754.50 | 756.50 | 00:00:00 | | 2005-03-17 | 283,300 | 754.50 | 757.00 | 749.00 | 754.50 | 00:00:00 | | 2005-03-18 | 969,500 | 756.50 | 762.50 | 754.00 | 756.50 | 00:00:00 | | 2005-03-21 | 469,900 | 759.00 | 759.00 | 755.50 | 756.50 | 00:00:00 | | 2005-03-22 | 538,800 | 754.00 | 760.00 | 752.50 | 757.50 | 00:00:00 | | 2005-03-23 | 906,900 | 752.50 | 779.50 | 751.50 | 753.00 | 00:00:00 | | 2005-03-24 | 1,561,600 | 756.00 | 757.00 | 753.00 | 755.50 | 00:00:00 | | 2005-03-25 | 0 | 755.50 | 755.50 | 755.50 | 755.50 | 00:00:00 | | 2005-03-28 | 0 | 755.50 | 755.50 | 755.50 | 755.50 | 00:00:00 | | 2005-03-29 | 1,297,700 | 752.00 | 759.00 | 752.00 | 759.00 | 00:00:00 | | 2005-03-30 | 512,600 | 758.50 | 759.50 | 755.50 | 757.00 | 00:00:00 | | 2005-03-31 | 1,137,800 | 756.00 | 759.00 | 751.50 | 753.00 | 00:00:00 | | 2005-04-01 | 565,100 | 753.00 | 757.00 | 751.00 | 753.00 | 00:00:00 | | 2005-04-04 | 767,000 | 754.00 | 754.00 | 745.00 | 747.00 | 00:00:00 | | 2005-04-05 | 3,181,000 | 754.50 | 773.00 | 747.50 | 768.50 | 00:00:00 | | 2005-04-06 | 1,139,500 | 768.50 | 772.00 | 759.50 | 762.50 | 00:00:00 | | 2005-04-07 | 835,000 | 765.00 | 768.00 | 750.00 | 766.50 | 00:00:00 | | 2005-04-08 | 1,266,200 | 770.00 | 773.50 | 765.00 | 768.50 | 00:00:00 | | 2005-04-11 | 1,097,100 | 769.50 | 776.00 | 765.50 | 774.50 | 00:00:00 | | 2005-04-12 | 770,600 | 771.00 | 777.00 | 771.00 | 772.50 | 00:00:00 | | 2005-04-13 | 1,470,800 | 777.00 | 784.50 | 772.50 | 784.50 | 00:00:00 | | 2005-04-14 | 1,234,200 | 780.00 | 786.50 | 780.00 | 786.00 | 00:00:00 | | 2005-04-15 | 1,007,100 | 783.00 | 783.50 | 776.00 | 779.50 | 00:00:00 | | 2005-04-18 | 824,100 | 771.00 | 771.00 | 764.00 | 766.50 | 00:00:00 | | 2005-04-19 | 1,949,900 | 765.00 | 765.00 | 746.00 | 758.00 | 00:00:00 | | 2005-04-20 | 669,400 | 758.00 | 765.00 | 758.00 | 760.50 | 00:00:00 | | 2005-04-21 | 434,600 | 757.50 | 772.00 | 757.50 | 758.00 | 00:00:00 | | 2005-04-22 | 858,600 | 764.00 | 766.50 | 761.00 | 765.00 | 00:00:00 | | 2005-04-25 | 339,500 | 766.50 | 768.00 | 759.50 | 767.00 | 00:00:00 | | 2005-04-26 | 843,800 | 768.50 | 768.50 | 759.00 | 767.50 | 00:00:00 | | 2005-04-27 | 1,795,200 | 766.00 | 767.00 | 756.50 | 760.00 | 00:00:00 | | 2005-04-28 | 3,357,600 | 760.00 | 764.00 | 727.50 | 728.00 | 00:00:00 | | 2005-04-29 | 1,979,500 | 725.00 | 743.00 | 720.50 | 734.00 | 00:00:00 | | 2005-05-02 | 0 | 734.00 | 734.00 | 734.00 | 734.00 | 00:00:00 | | 2005-05-03 | 890,400 | 738.00 | 748.50 | 734.50 | 740.00 | 00:00:00 | | 2005-05-04 | 944,500 | 740.50 | 751.00 | 735.00 | 750.50 | 00:00:00 | | 2005-05-05 | 413,500 | 749.00 | 753.00 | 746.50 | 752.00 | 00:00:00 | | 2005-05-06 | 865,000 | 752.50 | 759.00 | 747.50 | 754.00 | 00:00:00 | | 2005-05-09 | 1,076,200 | 753.50 | 762.00 | 748.50 | 759.50 | 00:00:00 | | 2005-05-10 | 742,300 | 766.00 | 766.50 | 754.50 | 759.00 | 00:00:00 | | 2005-05-11 | 813,800 | 759.50 | 765.00 | 757.50 | 762.00 | 00:00:00 | | 2005-05-12 | 1,000,200 | 765.50 | 765.50 | 759.50 | 761.00 | 00:00:00 | | 2005-05-13 | 1,099,100 | 754.00 | 762.50 | 754.00 | 762.50 | 00:00:00 | | 2005-05-16 | 761,900 | 762.50 | 766.00 | 758.00 | 765.50 | 00:00:00 | | 2005-05-17 | 969,400 | 765.50 | 765.50 | 760.50 | 761.50 | 00:00:00 | | 2005-05-18 | 1,188,800 | 763.50 | 767.00 | 760.50 | 763.50 | 00:00:00 | | 2005-05-19 | 2,114,000 | 761.50 | 766.00 | 726.00 | 760.00 | 00:00:00 | | 2005-05-20 | 2,614,700 | 762.50 | 762.50 | 728.50 | 748.50 | 00:00:00 | | 2005-05-23 | 685,900 | 747.50 | 759.00 | 747.50 | 758.00 | 00:00:00 | | 2005-05-24 | 639,700 | 758.00 | 765.50 | 755.00 | 760.00 | 00:00:00 | | 2005-05-25 | 1,109,200 | 756.50 | 770.50 | 755.50 | 770.00 | 00:00:00 | | 2005-05-26 | 2,307,100 | 766.00 | 805.00 | 766.00 | 798.00 | 00:00:00 | | 2005-05-27 | 770,300 | 798.50 | 802.00 | 787.50 | 791.00 | 00:00:00 | | 2005-05-30 | 0 | 791.00 | 791.00 | 791.00 | 791.00 | 00:00:00 | | 2005-05-31 | 1,359,000 | 796.50 | 807.00 | 796.00 | 800.50 | 00:00:00 | | 2005-06-01 | 957,000 | 793.50 | 794.50 | 787.50 | 789.50 | 00:00:00 | | 2005-06-02 | 887,200 | 789.00 | 793.00 | 782.00 | 790.50 | 00:00:00 | | 2005-06-03 | 0 | 790.50 | 790.50 | 790.50 | 790.50 | 00:00:00 | | 2005-06-06 | 1,251,300 | 787.00 | 787.00 | 781.50 | 782.00 | 00:00:00 | | 2005-06-07 | 691,300 | 783.00 | 793.00 | 783.00 | 790.00 | 00:00:00 | | 2005-06-08 | 849,400 | 788.00 | 794.00 | 782.00 | 790.00 | 00:00:00 | | 2005-06-09 | 843,000 | 792.00 | 796.00 | 785.50 | 788.50 | 00:00:00 | | 2005-06-10 | 287,400 | 788.50 | 793.00 | 785.50 | 789.50 | 00:00:00 | | 2005-06-13 | 719,500 | 795.00 | 802.50 | 791.00 | 797.00 | 00:00:00 | | 2005-06-14 | 869,300 | 797.00 | 800.50 | 795.00 | 798.00 | 00:00:00 | | 2005-06-15 | 1,355,100 | 795.50 | 798.50 | 781.00 | 782.50 | 00:00:00 | | 2005-06-16 | 493,300 | 783.00 | 786.00 | 778.50 | 785.00 | 00:00:00 | | 2005-06-17 | 1,021,000 | 786.50 | 805.50 | 783.50 | 790.50 | 00:00:00 | | 2005-06-20 | 949,200 | 788.50 | 793.00 | 787.00 | 788.00 | 00:00:00 | | 2005-06-21 | 2,020,500 | 793.50 | 811.50 | 792.00 | 806.00 | 00:00:00 | | 2005-06-22 | 1,810,500 | 806.50 | 807.50 | 791.00 | 803.00 | 00:00:00 | | 2005-06-23 | 1,928,800 | 806.00 | 816.00 | 800.50 | 814.50 | 00:00:00 | | 2005-06-24 | 1,641,000 | 813.50 | 821.50 | 809.50 | 821.00 | 00:00:00 | | 2005-06-27 | 1,545,400 | 815.00 | 816.50 | 810.50 | 815.50 | 00:00:00 | | 2005-06-28 | 1,306,100 | 815.00 | 818.50 | 812.00 | 817.00 | 00:00:00 | | 2005-06-29 | 789,600 | 816.50 | 822.50 | 815.00 | 822.50 | 00:00:00 | | 2005-06-30 | 926,700 | 823.00 | 829.50 | 819.50 | 825.50 | 00:00:00 | | 2005-07-01 | 827,300 | 825.00 | 840.00 | 825.00 | 837.50 | 00:00:00 | | 2005-07-04 | 591,100 | 839.00 | 839.00 | 830.50 | 834.00 | 00:00:00 | | 2005-07-05 | 610,500 | 832.50 | 837.50 | 828.00 | 833.50 | 00:00:00 | | 2005-07-06 | 1,053,500 | 833.50 | 844.50 | 833.50 | 844.00 | 00:00:00 | | 2005-07-07 | 1,236,400 | 840.00 | 842.50 | 796.50 | 827.00 | 00:00:00 | | 2005-07-08 | 554,800 | 835.00 | 842.00 | 829.50 | 840.50 | 00:00:00 | | 2005-07-11 | 1,448,800 | 849.00 | 849.00 | 835.00 | 835.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
