|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 333,139 | 479.80 | 483.50 | 475.30 | 479.00 | 00:00:00 | | 2000-12-05 | 1,325,426 | 481.00 | 492.00 | 478.00 | 491.00 | 00:00:00 | | 2000-12-06 | 1,132,003 | 493.00 | 493.00 | 475.00 | 481.25 | 00:00:00 | | 2000-12-07 | 542,971 | 478.00 | 482.50 | 464.00 | 469.75 | 00:00:00 | | 2000-12-08 | 250,400 | 460.00 | 470.50 | 460.00 | 466.75 | 00:00:00 | | 2000-12-11 | 555,137 | 466.00 | 472.00 | 455.00 | 455.00 | 00:00:00 | | 2000-12-12 | 448,912 | 460.40 | 475.00 | 452.00 | 465.00 | 00:00:00 | | 2000-12-13 | 242,935 | 464.00 | 465.00 | 443.50 | 451.00 | 00:00:00 | | 2000-12-14 | 762,836 | 455.00 | 468.80 | 454.50 | 466.00 | 00:00:00 | | 2000-12-15 | 4,216,546 | 465.50 | 490.49 | 463.50 | 490.00 | 00:00:00 | | 2000-12-18 | 1,898,654 | 478.00 | 497.00 | 478.00 | 494.25 | 00:00:00 | | 2000-12-19 | 837,419 | 493.80 | 509.00 | 493.80 | 496.00 | 00:00:00 | | 2000-12-20 | 2,847,198 | 496.00 | 496.00 | 485.00 | 490.50 | 00:00:00 | | 2000-12-21 | 571,714 | 490.00 | 497.00 | 487.00 | 494.00 | 00:00:00 | | 2000-12-22 | 289,061 | 494.00 | 504.80 | 494.00 | 498.25 | 00:00:00 | | 2000-12-25 | 0 | 498.25 | 498.25 | 498.25 | 498.25 | 00:00:00 | | 2000-12-26 | 0 | 498.25 | 498.25 | 498.25 | 498.25 | 00:00:00 | | 2000-12-27 | 263,533 | 497.80 | 503.50 | 496.00 | 502.00 | 00:00:00 | | 2000-12-28 | 628,964 | 498.00 | 505.80 | 495.00 | 504.00 | 00:00:00 | | 2000-12-29 | 247,756 | 503.00 | 505.00 | 501.00 | 503.50 | 00:00:00 | | 2001-01-01 | 0 | 503.50 | 503.50 | 503.50 | 503.50 | 00:00:00 | | 2001-01-02 | 966,570 | 502.00 | 525.00 | 502.00 | 521.25 | 00:00:00 | | 2001-01-03 | 1,118,390 | 522.30 | 522.30 | 512.50 | 515.00 | 00:00:00 | | 2001-01-04 | 2,729,766 | 515.00 | 515.00 | 497.00 | 497.75 | 00:00:00 | | 2001-01-05 | 1,209,860 | 501.00 | 510.00 | 488.00 | 495.50 | 00:00:00 | | 2001-01-08 | 1,017,936 | 504.10 | 507.00 | 492.00 | 503.00 | 00:00:00 | | 2001-01-09 | 2,888,455 | 505.00 | 510.00 | 496.30 | 500.50 | 00:00:00 | | 2001-01-10 | 618,097 | 502.90 | 511.00 | 499.80 | 504.50 | 00:00:00 | | 2001-01-11 | 1,538,506 | 495.50 | 510.00 | 493.30 | 510.00 | 00:00:00 | | 2001-01-12 | 950,406 | 510.00 | 510.00 | 488.30 | 495.00 | 00:00:00 | | 2001-01-15 | 1,256,928 | 495.00 | 500.80 | 474.50 | 490.00 | 00:00:00 | | 2001-01-16 | 2,057,653 | 480.00 | 492.00 | 476.30 | 484.00 | 00:00:00 | | 2001-01-17 | 1,277,982 | 483.00 | 488.50 | 477.00 | 487.00 | 00:00:00 | | 2001-01-18 | 442,847 | 487.00 | 495.00 | 485.00 | 495.00 | 00:00:00 | | 2001-01-19 | 378,220 | 484.30 | 489.30 | 484.30 | 485.75 | 00:00:00 | | 2001-01-22 | 833,891 | 486.30 | 495.00 | 485.00 | 489.00 | 00:00:00 | | 2001-01-23 | 410,096 | 484.50 | 490.00 | 482.30 | 486.00 | 00:00:00 | | 2001-01-24 | 1,852,401 | 479.00 | 485.00 | 473.00 | 473.00 | 00:00:00 | | 2001-01-25 | 619,930 | 473.00 | 476.00 | 466.80 | 470.00 | 00:00:00 | | 2001-01-26 | 710,695 | 468.00 | 481.00 | 462.00 | 478.50 | 00:00:00 | | 2001-01-29 | 724,334 | 471.30 | 491.30 | 471.30 | 479.50 | 00:00:00 | | 2001-01-30 | 756,347 | 479.00 | 498.00 | 477.30 | 495.00 | 00:00:00 | | 2001-01-31 | 625,635 | 495.00 | 500.00 | 481.50 | 490.00 | 00:00:00 | | 2001-02-01 | 213,709 | 481.40 | 495.00 | 478.00 | 495.00 | 00:00:00 | | 2001-02-02 | 211,686 | 482.00 | 496.00 | 482.00 | 485.50 | 00:00:00 | | 2001-02-05 | 246,040 | 481.80 | 490.00 | 481.80 | 488.00 | 00:00:00 | | 2001-02-06 | 830,207 | 480.30 | 491.00 | 480.30 | 486.50 | 00:00:00 | | 2001-02-07 | 910,199 | 485.50 | 495.00 | 481.30 | 482.50 | 00:00:00 | | 2001-02-08 | 485,451 | 484.00 | 494.80 | 484.00 | 490.00 | 00:00:00 | | 2001-02-09 | 1,121,104 | 489.50 | 500.00 | 488.50 | 490.00 | 00:00:00 | | 2001-02-12 | 201,432 | 487.00 | 500.30 | 486.00 | 500.00 | 00:00:00 | | 2001-02-13 | 2,546,919 | 501.00 | 510.00 | 495.00 | 510.00 | 00:00:00 | | 2001-02-14 | 718,157 | 494.50 | 512.80 | 494.50 | 510.00 | 00:00:00 | | 2001-02-15 | 1,455,892 | 515.00 | 515.00 | 500.00 | 500.00 | 00:00:00 | | 2001-02-16 | 336,028 | 497.00 | 502.00 | 482.00 | 485.00 | 00:00:00 | | 2001-02-19 | 317,350 | 487.00 | 508.00 | 481.50 | 503.50 | 00:00:00 | | 2001-02-20 | 623,213 | 494.00 | 511.30 | 494.00 | 506.00 | 00:00:00 | | 2001-02-21 | 1,228,885 | 504.00 | 506.00 | 492.00 | 504.50 | 00:00:00 | | 2001-02-22 | 570,050 | 490.00 | 502.00 | 490.00 | 499.00 | 00:00:00 | | 2001-02-23 | 831,961 | 499.00 | 505.00 | 489.00 | 492.00 | 00:00:00 | | 2001-02-26 | 219,781 | 492.00 | 500.00 | 483.50 | 499.50 | 00:00:00 | | 2001-02-27 | 623,333 | 492.90 | 495.00 | 487.80 | 495.00 | 00:00:00 | | 2001-02-28 | 341,139 | 482.00 | 500.30 | 482.00 | 495.75 | 00:00:00 | | 2001-03-01 | 1,056,918 | 490.00 | 503.00 | 482.00 | 498.00 | 00:00:00 | | 2001-03-02 | 439,488 | 497.50 | 505.00 | 490.00 | 494.00 | 00:00:00 | | 2001-03-05 | 429,282 | 499.00 | 505.00 | 492.50 | 505.00 | 00:00:00 | | 2001-03-06 | 402,442 | 501.50 | 501.50 | 491.00 | 496.50 | 00:00:00 | | 2001-03-07 | 207,657 | 491.00 | 497.40 | 487.30 | 494.00 | 00:00:00 | | 2001-03-08 | 541,579 | 496.50 | 501.00 | 490.25 | 496.50 | 00:00:00 | | 2001-03-09 | 169,352 | 494.00 | 499.50 | 488.80 | 499.50 | 00:00:00 | | 2001-03-12 | 369,431 | 490.00 | 500.00 | 489.00 | 499.75 | 00:00:00 | | 2001-03-13 | 374,066 | 496.80 | 496.80 | 486.75 | 486.75 | 00:00:00 | | 2001-03-14 | 362,191 | 480.00 | 492.25 | 480.00 | 484.50 | 00:00:00 | | 2001-03-15 | 1,188,359 | 489.00 | 490.50 | 480.50 | 482.75 | 00:00:00 | | 2001-03-16 | 1,413,929 | 482.00 | 485.50 | 460.00 | 470.00 | 00:00:00 | | 2001-03-19 | 538,066 | 470.00 | 482.00 | 460.75 | 480.25 | 00:00:00 | | 2001-03-20 | 848,805 | 473.00 | 480.00 | 470.00 | 473.75 | 00:00:00 | | 2001-03-21 | 258,374 | 476.00 | 476.00 | 461.75 | 464.25 | 00:00:00 | | 2001-03-22 | 410,973 | 467.00 | 470.80 | 452.00 | 459.00 | 00:00:00 | | 2001-03-23 | 917,761 | 458.91 | 468.00 | 458.00 | 461.50 | 00:00:00 | | 2001-03-26 | 412,995 | 462.00 | 463.00 | 438.50 | 452.00 | 00:00:00 | | 2001-03-27 | 755,194 | 453.00 | 462.75 | 437.50 | 462.75 | 00:00:00 | | 2001-03-28 | 788,292 | 457.75 | 458.75 | 444.50 | 448.25 | 00:00:00 | | 2001-03-29 | 526,325 | 449.00 | 462.00 | 443.00 | 448.75 | 00:00:00 | | 2001-03-30 | 468,996 | 445.80 | 454.80 | 436.50 | 445.00 | 00:00:00 | | 2001-04-02 | 921,798 | 447.80 | 453.00 | 440.00 | 445.00 | 00:00:00 | | 2001-04-03 | 618,978 | 447.00 | 447.00 | 421.00 | 429.25 | 00:00:00 | | 2001-04-04 | 910,520 | 420.25 | 455.00 | 402.00 | 450.25 | 00:00:00 | | 2001-04-05 | 408,633 | 454.00 | 455.00 | 442.00 | 450.00 | 00:00:00 | | 2001-04-06 | 325,413 | 434.00 | 449.00 | 434.00 | 438.25 | 00:00:00 | | 2001-04-09 | 358,818 | 425.50 | 450.00 | 425.50 | 445.50 | 00:00:00 | | 2001-04-10 | 786,938 | 445.75 | 448.25 | 437.50 | 444.25 | 00:00:00 | | 2001-04-11 | 603,534 | 445.00 | 447.00 | 423.30 | 444.25 | 00:00:00 | | 2001-04-12 | 459,065 | 448.75 | 450.00 | 436.75 | 443.50 | 00:00:00 | | 2001-04-13 | 0 | 436.75 | 436.75 | 436.75 | 436.75 | 00:00:00 | | 2001-04-16 | 0 | 436.75 | 436.75 | 436.75 | 436.75 | 00:00:00 | | 2001-04-17 | 539,470 | 443.80 | 448.00 | 417.00 | 428.50 | 00:00:00 | | 2001-04-18 | 1,641,756 | 452.00 | 458.50 | 431.75 | 433.25 | 00:00:00 | | 2001-04-19 | 1,356,354 | 435.00 | 450.00 | 424.00 | 431.25 | 00:00:00 | | 2001-04-20 | 831,477 | 438.00 | 442.50 | 433.50 | 438.00 | 00:00:00 | | 2001-04-23 | 288,687 | 441.50 | 445.00 | 432.25 | 438.50 | 00:00:00 | | 2001-04-24 | 909,494 | 447.00 | 447.00 | 438.00 | 439.75 | 00:00:00 | | 2001-04-25 | 471,521 | 436.50 | 439.50 | 417.30 | 435.00 | 00:00:00 | | 2001-04-26 | 349,398 | 434.25 | 445.00 | 425.25 | 442.75 | 00:00:00 | | 2001-04-27 | 407,217 | 429.30 | 440.00 | 429.30 | 440.00 | 00:00:00 | | 2001-04-30 | 602,689 | 447.00 | 452.00 | 437.30 | 439.25 | 00:00:00 | | 2001-05-01 | 419,521 | 440.00 | 443.25 | 425.25 | 432.25 | 00:00:00 | | 2001-05-02 | 1,648,847 | 438.50 | 441.50 | 425.00 | 426.25 | 00:00:00 | | 2001-05-03 | 952,661 | 435.50 | 435.50 | 420.00 | 429.00 | 00:00:00 | | 2001-05-04 | 1,084,996 | 427.65 | 438.00 | 427.65 | 438.00 | 00:00:00 | | 2001-05-07 | 0 | 433.00 | 433.00 | 433.00 | 433.00 | 00:00:00 | | 2001-05-08 | 1,967,021 | 433.20 | 437.30 | 423.00 | 427.00 | 00:00:00 | | 2001-05-09 | 597,565 | 426.44 | 429.75 | 418.00 | 421.25 | 00:00:00 | | 2001-05-10 | 1,433,844 | 421.20 | 424.50 | 410.00 | 419.50 | 00:00:00 | | 2001-05-11 | 549,963 | 417.20 | 430.00 | 417.20 | 423.00 | 00:00:00 | | 2001-05-14 | 1,785,686 | 422.50 | 428.00 | 414.25 | 414.25 | 00:00:00 | | 2001-05-15 | 672,942 | 423.80 | 424.00 | 418.30 | 421.00 | 00:00:00 | | 2001-05-16 | 821,510 | 422.00 | 422.30 | 418.00 | 421.00 | 00:00:00 | | 2001-05-17 | 1,816,563 | 427.00 | 430.00 | 418.00 | 418.00 | 00:00:00 | | 2001-05-18 | 1,315,862 | 418.00 | 423.50 | 413.50 | 415.00 | 00:00:00 | | 2001-05-21 | 1,176,313 | 428.00 | 428.00 | 405.80 | 411.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
