|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 1,176,313 | 428.00 | 428.00 | 405.80 | 411.25 | 00:00:00 | | 2001-05-22 | 2,227,795 | 424.00 | 424.00 | 400.00 | 405.00 | 00:00:00 | | 2001-05-23 | 1,057,502 | 408.00 | 413.30 | 402.30 | 406.75 | 00:00:00 | | 2001-05-24 | 1,907,998 | 412.20 | 413.50 | 398.10 | 407.25 | 00:00:00 | | 2001-05-25 | 1,321,172 | 408.30 | 412.00 | 402.00 | 412.00 | 00:00:00 | | 2001-05-28 | 0 | 412.00 | 412.00 | 412.00 | 412.00 | 00:00:00 | | 2001-05-29 | 1,835,457 | 429.00 | 429.00 | 406.00 | 410.00 | 00:00:00 | | 2001-05-30 | 3,011,606 | 410.00 | 413.00 | 405.00 | 409.25 | 00:00:00 | | 2001-05-31 | 1,223,660 | 406.00 | 412.00 | 400.00 | 403.00 | 00:00:00 | | 2001-06-01 | 1,562,564 | 404.50 | 406.18 | 395.00 | 399.50 | 00:00:00 | | 2001-06-04 | 993,227 | 402.25 | 404.75 | 390.50 | 395.50 | 00:00:00 | | 2001-06-05 | 2,578,962 | 396.00 | 409.80 | 390.50 | 406.00 | 00:00:00 | | 2001-06-06 | 3,931,662 | 410.00 | 415.00 | 401.00 | 409.25 | 00:00:00 | | 2001-06-07 | 4,453,382 | 418.00 | 423.00 | 410.65 | 421.50 | 00:00:00 | | 2001-06-08 | 2,205,326 | 417.30 | 429.75 | 413.25 | 416.50 | 00:00:00 | | 2001-06-11 | 3,498,828 | 427.00 | 427.00 | 415.00 | 415.00 | 00:00:00 | | 2001-06-12 | 7,434,808 | 415.50 | 430.00 | 415.50 | 428.50 | 00:00:00 | | 2001-06-13 | 7,349,444 | 425.20 | 455.00 | 423.00 | 438.25 | 00:00:00 | | 2001-06-14 | 7,547,052 | 448.50 | 448.50 | 435.00 | 441.00 | 00:00:00 | | 2001-06-15 | 8,994,124 | 442.60 | 457.50 | 434.00 | 447.00 | 00:00:00 | | 2001-06-18 | 4,554,574 | 453.00 | 453.00 | 442.50 | 444.00 | 00:00:00 | | 2001-06-19 | 3,260,932 | 444.00 | 452.00 | 441.00 | 446.25 | 00:00:00 | | 2001-06-20 | 2,054,381 | 444.30 | 458.30 | 444.30 | 446.50 | 00:00:00 | | 2001-06-21 | 4,908,569 | 455.00 | 464.00 | 449.00 | 462.50 | 00:00:00 | | 2001-06-22 | 3,552,808 | 450.70 | 470.00 | 450.70 | 460.00 | 00:00:00 | | 2001-06-25 | 2,284,924 | 468.50 | 468.50 | 461.00 | 463.25 | 00:00:00 | | 2001-06-26 | 3,533,150 | 456.00 | 465.00 | 454.00 | 463.00 | 00:00:00 | | 2001-06-27 | 3,501,988 | 463.00 | 472.00 | 460.00 | 462.50 | 00:00:00 | | 2001-06-28 | 2,628,089 | 455.50 | 470.00 | 455.50 | 469.00 | 00:00:00 | | 2001-06-29 | 915,034 | 465.30 | 474.50 | 461.25 | 461.25 | 00:00:00 | | 2001-07-02 | 2,877,936 | 461.30 | 461.30 | 449.80 | 459.25 | 00:00:00 | | 2001-07-03 | 2,861,003 | 459.30 | 466.00 | 456.00 | 461.00 | 00:00:00 | | 2001-07-04 | 612,891 | 462.00 | 462.00 | 455.00 | 459.00 | 00:00:00 | | 2001-07-05 | 1,397,579 | 455.00 | 459.50 | 453.00 | 455.00 | 00:00:00 | | 2001-07-06 | 1,734,904 | 446.00 | 470.00 | 446.00 | 468.00 | 00:00:00 | | 2001-07-09 | 592,875 | 468.00 | 468.00 | 458.00 | 462.75 | 00:00:00 | | 2001-07-10 | 775,401 | 461.30 | 461.30 | 453.00 | 453.25 | 00:00:00 | | 2001-07-11 | 1,486,258 | 458.00 | 462.00 | 451.00 | 456.00 | 00:00:00 | | 2001-07-12 | 2,036,058 | 456.00 | 467.00 | 456.00 | 462.25 | 00:00:00 | | 2001-07-13 | 872,864 | 462.75 | 464.00 | 450.75 | 458.75 | 00:00:00 | | 2001-07-16 | 1,143,013 | 460.00 | 464.00 | 450.00 | 455.00 | 00:00:00 | | 2001-07-17 | 747,438 | 451.00 | 463.00 | 450.00 | 456.75 | 00:00:00 | | 2001-07-18 | 1,338,183 | 460.00 | 460.00 | 450.00 | 450.25 | 00:00:00 | | 2001-07-19 | 1,025,236 | 455.50 | 460.00 | 451.00 | 455.00 | 00:00:00 | | 2001-07-20 | 1,737,453 | 455.00 | 470.00 | 450.00 | 456.25 | 00:00:00 | | 2001-07-23 | 501,054 | 444.00 | 464.75 | 444.00 | 457.50 | 00:00:00 | | 2001-07-24 | 1,180,687 | 457.00 | 460.70 | 443.30 | 450.00 | 00:00:00 | | 2001-07-25 | 2,712,682 | 453.50 | 475.00 | 451.30 | 458.00 | 00:00:00 | | 2001-07-26 | 2,096,578 | 458.00 | 468.00 | 455.00 | 460.00 | 00:00:00 | | 2001-07-27 | 2,780,024 | 462.00 | 475.00 | 456.00 | 469.00 | 00:00:00 | | 2001-07-30 | 343,265 | 468.00 | 474.75 | 468.00 | 471.50 | 00:00:00 | | 2001-07-31 | 797,547 | 470.50 | 476.40 | 468.00 | 475.75 | 00:00:00 | | 2001-08-01 | 857,391 | 470.80 | 472.00 | 465.00 | 467.50 | 00:00:00 | | 2001-08-02 | 1,162,665 | 470.00 | 471.00 | 456.00 | 463.25 | 00:00:00 | | 2001-08-03 | 234,072 | 464.50 | 468.00 | 457.75 | 457.75 | 00:00:00 | | 2001-08-06 | 722,678 | 467.50 | 469.50 | 456.00 | 463.00 | 00:00:00 | | 2001-08-07 | 1,083,707 | 460.00 | 472.00 | 460.00 | 466.00 | 00:00:00 | | 2001-08-08 | 969,792 | 466.00 | 468.00 | 460.00 | 467.00 | 00:00:00 | | 2001-08-09 | 770,272 | 460.00 | 467.00 | 458.00 | 461.75 | 00:00:00 | | 2001-08-10 | 1,253,690 | 466.00 | 474.80 | 461.00 | 471.25 | 00:00:00 | | 2001-08-13 | 434,533 | 487.00 | 487.00 | 463.25 | 469.00 | 00:00:00 | | 2001-08-14 | 378,645 | 465.25 | 472.00 | 465.25 | 468.50 | 00:00:00 | | 2001-08-15 | 324,682 | 467.00 | 470.00 | 466.00 | 469.00 | 00:00:00 | | 2001-08-16 | 1,340,204 | 471.50 | 483.50 | 465.00 | 470.00 | 00:00:00 | | 2001-08-17 | 396,041 | 470.00 | 471.30 | 465.00 | 470.00 | 00:00:00 | | 2001-08-20 | 3,645,977 | 469.00 | 477.00 | 469.00 | 474.00 | 00:00:00 | | 2001-08-21 | 1,278,159 | 474.00 | 480.00 | 472.25 | 476.25 | 00:00:00 | | 2001-08-22 | 430,547 | 479.00 | 479.80 | 473.00 | 477.00 | 00:00:00 | | 2001-08-23 | 742,083 | 476.10 | 480.00 | 475.00 | 478.00 | 00:00:00 | | 2001-08-24 | 405,927 | 479.80 | 485.00 | 475.25 | 475.25 | 00:00:00 | | 2001-08-27 | 0 | 475.25 | 475.25 | 475.25 | 475.25 | 00:00:00 | | 2001-08-28 | 365,300 | 478.30 | 480.80 | 477.00 | 477.00 | 00:00:00 | | 2001-08-29 | 1,579,926 | 478.00 | 478.00 | 471.00 | 471.25 | 00:00:00 | | 2001-08-30 | 1,968,407 | 470.00 | 470.50 | 463.00 | 465.50 | 00:00:00 | | 2001-08-31 | 429,527 | 472.10 | 480.00 | 468.00 | 472.25 | 00:00:00 | | 2001-09-03 | 392,810 | 472.30 | 475.00 | 465.00 | 472.00 | 00:00:00 | | 2001-09-04 | 719,552 | 470.00 | 474.50 | 468.00 | 470.00 | 00:00:00 | | 2001-09-05 | 532,538 | 470.00 | 476.00 | 465.00 | 465.00 | 00:00:00 | | 2001-09-06 | 1,530,039 | 462.00 | 467.30 | 462.00 | 465.00 | 00:00:00 | | 2001-09-07 | 1,125,821 | 461.50 | 465.00 | 455.30 | 460.25 | 00:00:00 | | 2001-09-10 | 2,451,224 | 461.00 | 461.00 | 445.30 | 459.00 | 00:00:00 | | 2001-09-11 | 1,519,080 | 455.00 | 466.00 | 400.00 | 440.00 | 00:00:00 | | 2001-09-12 | 436,454 | 440.00 | 460.00 | 439.50 | 457.75 | 00:00:00 | | 2001-09-13 | 413,887 | 455.50 | 463.00 | 447.00 | 457.00 | 00:00:00 | | 2001-09-14 | 368,149 | 450.50 | 454.00 | 430.00 | 451.75 | 00:00:00 | | 2001-09-17 | 1,038,643 | 440.00 | 455.00 | 430.80 | 450.00 | 00:00:00 | | 2001-09-18 | 1,318,195 | 460.00 | 460.00 | 443.80 | 446.75 | 00:00:00 | | 2001-09-19 | 1,487,744 | 454.50 | 456.00 | 446.00 | 448.25 | 00:00:00 | | 2001-09-20 | 843,799 | 450.00 | 451.80 | 430.00 | 437.00 | 00:00:00 | | 2001-09-21 | 2,173,103 | 420.00 | 443.50 | 413.00 | 436.00 | 00:00:00 | | 2001-09-24 | 1,968,088 | 436.00 | 449.00 | 435.00 | 443.00 | 00:00:00 | | 2001-09-25 | 1,035,250 | 449.00 | 454.75 | 444.75 | 449.00 | 00:00:00 | | 2001-09-26 | 1,915,740 | 448.00 | 458.00 | 446.50 | 447.00 | 00:00:00 | | 2001-09-27 | 1,894,132 | 447.00 | 454.75 | 441.50 | 450.00 | 00:00:00 | | 2001-09-28 | 1,038,138 | 446.00 | 465.25 | 444.50 | 457.00 | 00:00:00 | | 2001-10-01 | 541,808 | 458.25 | 468.75 | 443.25 | 443.25 | 00:00:00 | | 2001-10-02 | 823,073 | 445.80 | 464.30 | 442.00 | 443.50 | 00:00:00 | | 2001-10-03 | 1,207,972 | 443.50 | 459.00 | 440.25 | 454.50 | 00:00:00 | | 2001-10-04 | 641,728 | 455.00 | 473.25 | 452.00 | 468.75 | 00:00:00 | | 2001-10-05 | 1,126,622 | 469.50 | 469.50 | 458.00 | 462.50 | 00:00:00 | | 2001-10-08 | 1,577,090 | 466.00 | 468.80 | 454.30 | 464.00 | 00:00:00 | | 2001-10-09 | 682,645 | 464.00 | 471.50 | 449.30 | 467.25 | 00:00:00 | | 2001-10-10 | 1,286,175 | 467.25 | 479.00 | 464.50 | 464.75 | 00:00:00 | | 2001-10-11 | 612,815 | 470.00 | 470.00 | 450.50 | 453.00 | 00:00:00 | | 2001-10-12 | 450,117 | 454.30 | 459.00 | 444.50 | 445.25 | 00:00:00 | | 2001-10-15 | 536,138 | 446.30 | 462.00 | 445.00 | 446.00 | 00:00:00 | | 2001-10-16 | 1,073,951 | 451.25 | 455.00 | 448.50 | 451.00 | 00:00:00 | | 2001-10-17 | 1,208,352 | 451.38 | 455.25 | 441.00 | 442.50 | 00:00:00 | | 2001-10-18 | 1,814,848 | 435.00 | 448.00 | 433.00 | 448.00 | 00:00:00 | | 2001-10-19 | 806,066 | 440.00 | 475.00 | 433.00 | 455.00 | 00:00:00 | | 2001-10-22 | 2,310,892 | 458.00 | 458.75 | 445.00 | 458.75 | 00:00:00 | | 2001-10-23 | 850,953 | 451.60 | 472.50 | 450.00 | 456.25 | 00:00:00 | | 2001-10-24 | 1,152,779 | 457.30 | 470.50 | 453.50 | 457.25 | 00:00:00 | | 2001-10-25 | 474,121 | 457.25 | 477.00 | 449.75 | 450.00 | 00:00:00 | | 2001-10-26 | 874,681 | 450.00 | 475.00 | 449.75 | 450.00 | 00:00:00 | | 2001-10-29 | 1,156,072 | 460.00 | 467.80 | 445.30 | 451.00 | 00:00:00 | | 2001-10-30 | 629,174 | 459.80 | 459.80 | 446.00 | 453.75 | 00:00:00 | | 2001-10-31 | 763,953 | 454.60 | 465.30 | 445.50 | 458.00 | 00:00:00 | | 2001-11-01 | 184,237 | 473.50 | 473.50 | 448.80 | 461.50 | 00:00:00 | | 2001-11-02 | 1,221,107 | 462.10 | 481.00 | 455.30 | 473.25 | 00:00:00 | | 2001-11-05 | 2,250,516 | 475.00 | 495.00 | 475.00 | 487.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
