|
 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 | | 2000-06-19 | 290,827 | 446.00 | 450.30 | 444.80 | 447.50 | 00:00:00 | | 2000-06-20 | 964,395 | 446.00 | 452.00 | 445.00 | 451.25 | 00:00:00 | | 2000-06-21 | 373,901 | 449.40 | 449.40 | 445.30 | 446.25 | 00:00:00 | | 2000-06-22 | 1,580,409 | 449.00 | 452.50 | 445.50 | 448.00 | 00:00:00 | | 2000-06-23 | 556,726 | 447.00 | 451.00 | 445.00 | 450.00 | 00:00:00 | | 2000-06-26 | 1,224,676 | 446.00 | 455.00 | 446.00 | 449.00 | 00:00:00 | | 2000-06-27 | 785,517 | 446.50 | 450.50 | 446.50 | 448.00 | 00:00:00 | | 2000-06-28 | 1,604,474 | 445.00 | 447.50 | 435.50 | 436.00 | 00:00:00 | | 2000-06-29 | 542,605 | 430.00 | 463.00 | 420.00 | 460.00 | 00:00:00 | | 2000-06-30 | 438,722 | 460.00 | 461.50 | 446.80 | 456.00 | 00:00:00 | | 2000-07-03 | 840,498 | 453.00 | 460.00 | 447.80 | 460.00 | 00:00:00 | | 2000-07-04 | 191,876 | 442.00 | 450.00 | 442.00 | 449.00 | 00:00:00 | | 2000-07-05 | 842,987 | 451.30 | 452.00 | 430.30 | 445.00 | 00:00:00 | | 2000-07-06 | 1,201,153 | 442.30 | 458.00 | 437.00 | 455.00 | 00:00:00 | | 2000-07-07 | 297,688 | 431.50 | 457.00 | 431.50 | 454.75 | 00:00:00 | | 2000-07-10 | 421,739 | 434.00 | 458.00 | 434.00 | 445.00 | 00:00:00 | | 2000-07-11 | 514,265 | 448.50 | 450.00 | 445.00 | 450.00 | 00:00:00 | | 2000-07-12 | 213,374 | 450.00 | 453.00 | 446.50 | 446.50 | 00:00:00 | | 2000-07-13 | 226,464 | 444.00 | 450.00 | 444.00 | 449.50 | 00:00:00 | | 2000-07-14 | 996,811 | 447.00 | 449.50 | 439.75 | 449.50 | 00:00:00 | | 2000-07-17 | 1,289,703 | 445.00 | 446.00 | 442.30 | 445.50 | 00:00:00 | | 2000-07-18 | 395,548 | 447.00 | 447.00 | 438.80 | 443.00 | 00:00:00 | | 2000-07-19 | 925,267 | 436.00 | 443.00 | 431.50 | 431.50 | 00:00:00 | | 2000-07-20 | 929,543 | 427.25 | 432.00 | 424.75 | 431.50 | 00:00:00 | | 2000-07-21 | 160,354 | 414.00 | 431.00 | 414.00 | 431.00 | 00:00:00 | | 2000-07-24 | 96,575 | 430.50 | 430.50 | 420.25 | 425.75 | 00:00:00 | | 2000-07-25 | 551,854 | 425.00 | 425.50 | 421.00 | 423.00 | 00:00:00 | | 2000-07-26 | 209,439 | 420.80 | 424.80 | 418.30 | 422.00 | 00:00:00 | | 2000-07-27 | 1,055,052 | 423.30 | 423.30 | 412.00 | 413.25 | 00:00:00 | | 2000-07-28 | 1,253,867 | 413.00 | 413.00 | 407.50 | 411.00 | 00:00:00 | | 2000-07-31 | 390,464 | 412.80 | 414.00 | 395.00 | 403.25 | 00:00:00 | | 2000-08-01 | 767,584 | 405.70 | 415.00 | 405.70 | 410.00 | 00:00:00 | | 2000-08-02 | 393,477 | 410.00 | 413.00 | 403.25 | 403.25 | 00:00:00 | | 2000-08-03 | 387,550 | 400.00 | 405.00 | 398.50 | 402.00 | 00:00:00 | | 2000-08-04 | 80,285 | 401.10 | 405.00 | 387.00 | 402.00 | 00:00:00 | | 2000-08-07 | 940,238 | 389.80 | 410.00 | 389.80 | 404.00 | 00:00:00 | | 2000-08-08 | 1,007,193 | 408.00 | 414.00 | 405.00 | 412.50 | 00:00:00 | | 2000-08-09 | 456,757 | 412.00 | 425.00 | 412.00 | 422.00 | 00:00:00 | | 2000-08-10 | 308,221 | 422.00 | 422.00 | 405.00 | 405.00 | 00:00:00 | | 2000-08-11 | 90,377 | 408.00 | 411.50 | 403.00 | 403.00 | 00:00:00 | | 2000-08-14 | 561,619 | 408.00 | 416.80 | 406.00 | 411.00 | 00:00:00 | | 2000-08-15 | 342,447 | 415.00 | 424.50 | 412.30 | 424.00 | 00:00:00 | | 2000-08-16 | 351,460 | 422.00 | 422.00 | 412.00 | 413.00 | 00:00:00 | | 2000-08-17 | 139,760 | 402.00 | 413.80 | 396.00 | 396.00 | 00:00:00 | | 2000-08-18 | 101,411 | 402.50 | 410.00 | 395.80 | 398.00 | 00:00:00 | | 2000-08-21 | 155,569 | 398.00 | 400.00 | 378.00 | 389.75 | 00:00:00 | | 2000-08-22 | 565,963 | 385.30 | 395.50 | 370.00 | 384.00 | 00:00:00 | | 2000-08-23 | 729,976 | 386.00 | 386.00 | 374.50 | 380.00 | 00:00:00 | | 2000-08-24 | 225,778 | 387.50 | 393.00 | 380.00 | 385.00 | 00:00:00 | | 2000-08-25 | 70,574 | 400.00 | 400.00 | 385.00 | 387.75 | 00:00:00 | | 2000-08-28 | 0 | 387.75 | 387.75 | 387.75 | 387.75 | 00:00:00 | | 2000-08-29 | 180,958 | 386.00 | 387.80 | 375.00 | 380.00 | 00:00:00 | | 2000-08-30 | 530,975 | 388.80 | 391.50 | 381.00 | 390.00 | 00:00:00 | | 2000-08-31 | 576,230 | 391.00 | 391.00 | 377.25 | 377.25 | 00:00:00 | | 2000-09-01 | 310,683 | 377.00 | 379.00 | 370.00 | 370.00 | 00:00:00 | | 2000-09-04 | 327,746 | 366.50 | 375.00 | 364.50 | 370.00 | 00:00:00 | | 2000-09-05 | 566,028 | 377.50 | 378.00 | 351.75 | 374.00 | 00:00:00 | | 2000-09-06 | 1,292,327 | 386.00 | 389.00 | 374.00 | 375.50 | 00:00:00 | | 2000-09-07 | 708,220 | 380.00 | 383.00 | 370.00 | 380.00 | 00:00:00 | | 2000-09-08 | 1,055,704 | 380.00 | 385.00 | 356.75 | 362.00 | 00:00:00 | | 2000-09-11 | 875,497 | 352.00 | 369.50 | 342.50 | 347.75 | 00:00:00 | | 2000-09-12 | 1,764,134 | 343.25 | 364.25 | 338.00 | 356.50 | 00:00:00 | | 2000-09-13 | 2,487,331 | 360.00 | 364.00 | 356.00 | 360.50 | 00:00:00 | | 2000-09-14 | 2,176,959 | 362.00 | 366.50 | 355.00 | 355.00 | 00:00:00 | | 2000-09-15 | 5,408,517 | 357.00 | 357.00 | 335.00 | 335.00 | 00:00:00 | | 2000-09-18 | 11,648,647 | 343.00 | 350.00 | 341.00 | 344.00 | 00:00:00 | | 2000-09-19 | 2,304,979 | 340.00 | 342.00 | 339.00 | 340.50 | 00:00:00 | | 2000-09-20 | 732,094 | 345.00 | 345.00 | 335.00 | 338.50 | 00:00:00 | | 2000-09-21 | 1,023,946 | 338.50 | 351.50 | 336.50 | 339.00 | 00:00:00 | | 2000-09-22 | 892,283 | 339.00 | 348.00 | 338.50 | 347.00 | 00:00:00 | | 2000-09-25 | 803,096 | 350.50 | 355.00 | 349.50 | 355.00 | 00:00:00 | | 2000-09-26 | 794,671 | 352.00 | 353.00 | 347.00 | 351.00 | 00:00:00 | | 2000-09-27 | 3,679,217 | 355.00 | 358.00 | 350.00 | 350.00 | 00:00:00 | | 2000-09-28 | 2,371,907 | 353.00 | 360.00 | 353.00 | 358.00 | 00:00:00 | | 2000-09-29 | 1,279,314 | 359.50 | 370.00 | 355.00 | 355.00 | 00:00:00 | | 2000-10-02 | 1,039,353 | 360.00 | 363.00 | 356.00 | 362.00 | 00:00:00 | | 2000-10-03 | 646,837 | 363.00 | 366.00 | 361.30 | 365.00 | 00:00:00 | | 2000-10-04 | 375,284 | 370.00 | 370.00 | 360.00 | 363.00 | 00:00:00 | | 2000-10-05 | 771,070 | 363.00 | 379.80 | 363.00 | 368.50 | 00:00:00 | | 2000-10-06 | 3,180,280 | 366.00 | 370.00 | 364.00 | 365.50 | 00:00:00 | | 2000-10-09 | 224,538 | 363.00 | 366.80 | 359.40 | 363.00 | 00:00:00 | | 2000-10-10 | 442,167 | 365.00 | 368.00 | 363.00 | 366.50 | 00:00:00 | | 2000-10-11 | 477,378 | 368.00 | 370.00 | 365.00 | 368.75 | 00:00:00 | | 2000-10-12 | 651,754 | 367.00 | 374.80 | 365.00 | 369.75 | 00:00:00 | | 2000-10-13 | 371,284 | 367.00 | 375.80 | 367.00 | 370.25 | 00:00:00 | | 2000-10-16 | 435,553 | 391.00 | 391.00 | 371.80 | 375.00 | 00:00:00 | | 2000-10-17 | 542,356 | 378.50 | 385.00 | 368.00 | 374.75 | 00:00:00 | | 2000-10-18 | 1,082,006 | 390.00 | 398.00 | 374.00 | 392.50 | 00:00:00 | | 2000-10-19 | 1,027,893 | 387.00 | 397.50 | 387.00 | 394.25 | 00:00:00 | | 2000-10-20 | 485,836 | 394.00 | 395.30 | 392.00 | 394.75 | 00:00:00 | | 2000-10-23 | 1,501,944 | 393.00 | 396.50 | 390.00 | 392.50 | 00:00:00 | | 2000-10-24 | 632,084 | 393.50 | 393.80 | 391.00 | 393.00 | 00:00:00 | | 2000-10-25 | 197,834 | 393.00 | 395.00 | 386.00 | 388.25 | 00:00:00 | | 2000-10-26 | 176,933 | 398.00 | 398.00 | 384.00 | 386.25 | 00:00:00 | | 2000-10-27 | 66,679 | 382.00 | 400.30 | 382.00 | 398.00 | 00:00:00 | | 2000-10-30 | 226,929 | 393.50 | 396.00 | 389.30 | 396.00 | 00:00:00 | | 2000-10-31 | 1,277,259 | 396.00 | 397.50 | 384.30 | 390.00 | 00:00:00 | | 2000-11-01 | 1,624,496 | 394.00 | 394.00 | 389.00 | 392.50 | 00:00:00 | | 2000-11-02 | 80,567 | 394.50 | 400.00 | 393.00 | 400.00 | 00:00:00 | | 2000-11-03 | 93,678 | 402.00 | 402.30 | 392.00 | 400.00 | 00:00:00 | | 2000-11-06 | 712,502 | 399.50 | 427.00 | 395.00 | 422.50 | 00:00:00 | | 2000-11-07 | 1,034,995 | 413.00 | 426.00 | 413.00 | 425.00 | 00:00:00 | | 2000-11-08 | 1,456,586 | 421.00 | 428.50 | 420.00 | 427.50 | 00:00:00 | | 2000-11-09 | 1,365,265 | 424.80 | 432.00 | 424.80 | 432.00 | 00:00:00 | | 2000-11-10 | 498,350 | 421.00 | 436.00 | 421.00 | 433.00 | 00:00:00 | | 2000-11-13 | 348,147 | 435.50 | 439.00 | 430.00 | 430.00 | 00:00:00 | | 2000-11-14 | 788,345 | 431.00 | 445.00 | 429.00 | 445.00 | 00:00:00 | | 2000-11-15 | 1,331,159 | 444.50 | 460.00 | 443.00 | 452.00 | 00:00:00 | | 2000-11-16 | 1,116,045 | 455.00 | 456.00 | 451.00 | 453.25 | 00:00:00 | | 2000-11-17 | 2,033,209 | 451.50 | 455.25 | 451.30 | 455.25 | 00:00:00 | | 2000-11-20 | 1,746,108 | 449.50 | 456.00 | 449.00 | 451.50 | 00:00:00 | | 2000-11-21 | 1,085,638 | 454.00 | 461.00 | 453.00 | 461.00 | 00:00:00 | | 2000-11-22 | 2,433,434 | 460.50 | 480.00 | 460.50 | 475.00 | 00:00:00 | | 2000-11-23 | 1,092,232 | 479.00 | 484.80 | 476.00 | 480.00 | 00:00:00 | | 2000-11-24 | 41,549 | 471.75 | 474.50 | 457.50 | 457.50 | 00:00:00 | | 2000-11-27 | 247,221 | 467.00 | 472.50 | 458.00 | 472.50 | 00:00:00 | | 2000-11-28 | 578,860 | 475.00 | 488.00 | 471.25 | 488.00 | 00:00:00 | | 2000-11-29 | 358,574 | 479.50 | 488.75 | 478.00 | 480.75 | 00:00:00 | | 2000-11-30 | 1,872,517 | 485.00 | 495.00 | 478.00 | 484.00 | 00:00:00 | | 2000-12-01 | 1,613,363 | 483.00 | 492.30 | 477.30 | 485.75 | 00:00:00 | | 2000-12-04 | 333,139 | 479.80 | 483.50 | 475.30 | 479.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
