|
 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 | | 2001-11-05 | 2,250,516 | 475.00 | 495.00 | 475.00 | 487.25 | 00:00:00 | | 2001-11-06 | 1,647,974 | 487.00 | 487.00 | 462.00 | 465.50 | 00:00:00 | | 2001-11-07 | 1,451,199 | 469.25 | 483.00 | 469.00 | 477.50 | 00:00:00 | | 2001-11-08 | 3,974,967 | 479.00 | 504.80 | 478.80 | 500.25 | 00:00:00 | | 2001-11-09 | 2,015,617 | 500.30 | 506.00 | 496.60 | 505.00 | 00:00:00 | | 2001-11-12 | 2,110,096 | 507.60 | 507.60 | 493.80 | 501.25 | 00:00:00 | | 2001-11-13 | 3,322,918 | 504.00 | 525.00 | 503.50 | 516.25 | 00:00:00 | | 2001-11-14 | 3,182,421 | 515.00 | 524.80 | 511.40 | 520.00 | 00:00:00 | | 2001-11-15 | 2,907,399 | 514.25 | 525.00 | 510.25 | 516.00 | 00:00:00 | | 2001-11-16 | 2,703,463 | 515.00 | 523.00 | 510.00 | 515.00 | 00:00:00 | | 2001-11-19 | 1,582,837 | 525.00 | 525.00 | 495.00 | 496.75 | 00:00:00 | | 2001-11-20 | 1,500,387 | 502.00 | 506.50 | 490.00 | 500.66 | 00:00:00 | | 2001-11-21 | 1,025,991 | 498.00 | 513.00 | 498.00 | 505.00 | 00:00:00 | | 2001-11-22 | 1,378,166 | 505.00 | 507.80 | 500.80 | 501.00 | 00:00:00 | | 2001-11-23 | 866,811 | 505.00 | 512.50 | 495.50 | 496.75 | 00:00:00 | | 2001-11-26 | 342,269 | 508.00 | 508.00 | 497.00 | 502.75 | 00:00:00 | | 2001-11-27 | 753,314 | 504.75 | 509.00 | 492.00 | 495.00 | 00:00:00 | | 2001-11-28 | 1,780,802 | 498.00 | 510.00 | 490.00 | 490.25 | 00:00:00 | | 2001-11-29 | 582,652 | 495.00 | 506.00 | 493.00 | 495.75 | 00:00:00 | | 2001-11-30 | 1,188,519 | 497.00 | 519.00 | 497.00 | 513.00 | 00:00:00 | | 2001-12-03 | 1,018,114 | 510.00 | 514.00 | 498.00 | 510.00 | 00:00:00 | | 2001-12-04 | 2,345,925 | 498.80 | 516.30 | 491.00 | 497.00 | 00:00:00 | | 2001-12-05 | 1,294,128 | 500.80 | 501.00 | 487.00 | 495.00 | 00:00:00 | | 2001-12-06 | 1,196,718 | 491.50 | 508.00 | 488.30 | 497.00 | 00:00:00 | | 2001-12-07 | 832,215 | 500.63 | 502.75 | 481.50 | 485.25 | 00:00:00 | | 2001-12-10 | 496,083 | 450.00 | 488.80 | 450.00 | 467.00 | 00:00:00 | | 2001-12-11 | 1,412,899 | 470.00 | 482.50 | 461.80 | 475.50 | 00:00:00 | | 2001-12-12 | 1,019,757 | 473.50 | 490.00 | 470.00 | 472.75 | 00:00:00 | | 2001-12-13 | 465,506 | 472.50 | 493.00 | 466.50 | 488.00 | 00:00:00 | | 2001-12-14 | 401,053 | 485.80 | 495.50 | 478.00 | 482.00 | 00:00:00 | | 2001-12-17 | 356,796 | 483.30 | 496.80 | 472.50 | 485.00 | 00:00:00 | | 2001-12-18 | 724,140 | 487.50 | 505.00 | 487.50 | 495.75 | 00:00:00 | | 2001-12-19 | 5,143,962 | 500.58 | 502.00 | 490.00 | 491.00 | 00:00:00 | | 2001-12-20 | 1,117,444 | 492.00 | 493.00 | 481.90 | 485.00 | 00:00:00 | | 2001-12-21 | 1,069,412 | 477.50 | 499.00 | 474.50 | 489.25 | 00:00:00 | | 2001-12-24 | 46,839 | 492.00 | 505.00 | 485.50 | 502.50 | 00:00:00 | | 2001-12-25 | 0 | 502.50 | 502.50 | 502.50 | 502.50 | 00:00:00 | | 2001-12-26 | 0 | 502.50 | 502.50 | 502.50 | 502.50 | 00:00:00 | | 2001-12-27 | 275,857 | 481.00 | 506.50 | 478.00 | 506.50 | 00:00:00 | | 2001-12-28 | 370,836 | 495.00 | 502.00 | 491.00 | 501.00 | 00:00:00 | | 2001-12-31 | 280,228 | 490.00 | 497.00 | 489.00 | 497.00 | 00:00:00 | | 2002-01-01 | 0 | 504.00 | 504.00 | 504.00 | 504.00 | 00:00:00 | | 2002-01-02 | 1,062,145 | 500.00 | 500.00 | 487.50 | 487.50 | 00:00:00 | | 2002-01-03 | 868,971 | 491.00 | 505.00 | 491.00 | 495.50 | 00:00:00 | | 2002-01-04 | 535,093 | 497.00 | 501.50 | 492.00 | 497.00 | 00:00:00 | | 2002-01-07 | 398,046 | 509.00 | 509.00 | 483.50 | 494.50 | 00:00:00 | | 2002-01-08 | 1,076,353 | 493.50 | 498.50 | 487.00 | 495.00 | 00:00:00 | | 2002-01-09 | 587,068 | 490.00 | 502.50 | 482.50 | 490.00 | 00:00:00 | | 2002-01-10 | 690,769 | 490.00 | 490.12 | 483.50 | 486.50 | 00:00:00 | | 2002-01-11 | 1,561,591 | 486.00 | 487.50 | 471.50 | 481.50 | 00:00:00 | | 2002-01-14 | 992,036 | 481.50 | 487.00 | 477.50 | 484.50 | 00:00:00 | | 2002-01-15 | 930,337 | 483.00 | 490.50 | 481.00 | 490.50 | 00:00:00 | | 2002-01-16 | 1,585,036 | 480.50 | 483.50 | 470.50 | 478.00 | 00:00:00 | | 2002-01-17 | 1,993,369 | 500.00 | 500.00 | 471.00 | 475.50 | 00:00:00 | | 2002-01-18 | 1,283,033 | 476.50 | 483.00 | 470.00 | 470.00 | 00:00:00 | | 2002-01-21 | 877,717 | 472.04 | 484.50 | 472.04 | 484.50 | 00:00:00 | | 2002-01-22 | 1,559,532 | 477.50 | 482.00 | 476.00 | 478.50 | 00:00:00 | | 2002-01-23 | 929,246 | 478.00 | 481.50 | 476.00 | 479.00 | 00:00:00 | | 2002-01-24 | 1,340,499 | 477.00 | 484.00 | 470.50 | 479.00 | 00:00:00 | | 2002-01-25 | 527,050 | 476.50 | 485.00 | 474.50 | 476.50 | 00:00:00 | | 2002-01-28 | 1,139,151 | 470.50 | 487.00 | 470.50 | 476.50 | 00:00:00 | | 2002-01-29 | 1,483,760 | 482.20 | 489.00 | 471.50 | 475.00 | 00:00:00 | | 2002-01-30 | 920,143 | 478.00 | 479.00 | 468.40 | 476.50 | 00:00:00 | | 2002-01-31 | 285,487 | 483.50 | 487.00 | 467.50 | 476.00 | 00:00:00 | | 2002-02-01 | 3,779,268 | 475.00 | 493.60 | 475.00 | 483.50 | 00:00:00 | | 2002-02-04 | 331,208 | 473.50 | 488.00 | 473.50 | 488.00 | 00:00:00 | | 2002-02-05 | 442,009 | 480.00 | 498.00 | 476.50 | 486.50 | 00:00:00 | | 2002-02-06 | 802,373 | 487.80 | 490.00 | 480.00 | 482.00 | 00:00:00 | | 2002-02-07 | 933,613 | 476.00 | 487.00 | 474.00 | 482.00 | 00:00:00 | | 2002-02-08 | 380,029 | 483.70 | 486.00 | 481.00 | 481.00 | 00:00:00 | | 2002-02-11 | 685,931 | 478.50 | 486.00 | 478.50 | 486.00 | 00:00:00 | | 2002-02-12 | 727,786 | 485.00 | 486.00 | 478.50 | 483.00 | 00:00:00 | | 2002-02-13 | 2,860,782 | 481.20 | 499.00 | 481.20 | 499.00 | 00:00:00 | | 2002-02-14 | 0 | 498.00 | 498.00 | 494.00 | 494.00 | 00:00:00 | | 2002-02-15 | 903,087 | 494.00 | 503.00 | 490.50 | 499.00 | 00:00:00 | | 2002-02-18 | 998,254 | 497.70 | 500.00 | 493.00 | 494.00 | 00:00:00 | | 2002-02-19 | 984,039 | 494.00 | 498.00 | 478.00 | 491.00 | 00:00:00 | | 2002-02-20 | 804,517 | 496.00 | 501.50 | 487.00 | 488.00 | 00:00:00 | | 2002-02-21 | 835,232 | 496.37 | 501.82 | 488.00 | 493.50 | 00:00:00 | | 2002-02-22 | 705,346 | 494.30 | 497.00 | 492.10 | 495.00 | 00:00:00 | | 2002-02-25 | 1,249,782 | 495.00 | 499.00 | 494.00 | 497.00 | 00:00:00 | | 2002-02-26 | 1,513,771 | 495.61 | 497.50 | 489.00 | 490.50 | 00:00:00 | | 2002-02-27 | 2,013,797 | 497.50 | 502.50 | 492.00 | 500.50 | 00:00:00 | | 2002-02-28 | 1,987,864 | 502.00 | 522.00 | 500.00 | 514.50 | 00:00:00 | | 2002-03-01 | 2,718,244 | 516.00 | 525.50 | 516.00 | 517.50 | 00:00:00 | | 2002-03-04 | 1,126,717 | 520.30 | 527.00 | 511.50 | 511.50 | 00:00:00 | | 2002-03-05 | 490,268 | 510.50 | 520.00 | 506.50 | 511.50 | 00:00:00 | | 2002-03-06 | 778,787 | 524.00 | 524.00 | 507.50 | 512.00 | 00:00:00 | | 2002-03-07 | 813,354 | 511.41 | 519.00 | 504.00 | 515.00 | 00:00:00 | | 2002-03-08 | 784,457 | 518.00 | 522.00 | 506.00 | 511.00 | 00:00:00 | | 2002-03-11 | 1,862,691 | 505.00 | 510.00 | 500.00 | 506.50 | 00:00:00 | | 2002-03-12 | 1,020,096 | 506.50 | 510.00 | 500.00 | 507.00 | 00:00:00 | | 2002-03-13 | 541,629 | 519.00 | 519.00 | 502.50 | 505.00 | 00:00:00 | | 2002-03-14 | 463,849 | 507.15 | 508.50 | 502.50 | 502.50 | 00:00:00 | | 2002-03-15 | 1,339,771 | 504.50 | 514.00 | 500.50 | 513.50 | 00:00:00 | | 2002-03-18 | 1,091,480 | 504.50 | 512.04 | 495.00 | 501.50 | 00:00:00 | | 2002-03-19 | 1,837,141 | 505.00 | 510.50 | 494.00 | 500.00 | 00:00:00 | | 2002-03-20 | 1,456,418 | 499.90 | 521.30 | 494.00 | 504.50 | 00:00:00 | | 2002-03-21 | 1,299,811 | 500.00 | 515.60 | 492.10 | 503.50 | 00:00:00 | | 2002-03-22 | 195,088 | 496.00 | 508.00 | 496.00 | 507.50 | 00:00:00 | | 2002-03-25 | 1,163,576 | 503.00 | 515.00 | 503.00 | 508.00 | 00:00:00 | | 2002-03-26 | 2,069,562 | 508.40 | 514.00 | 507.00 | 510.50 | 00:00:00 | | 2002-03-27 | 859,179 | 508.00 | 513.50 | 505.00 | 510.00 | 00:00:00 | | 2002-03-28 | 1,082,881 | 514.00 | 519.50 | 509.00 | 513.00 | 00:00:00 | | 2002-03-29 | 0 | 513.00 | 513.00 | 513.00 | 513.00 | 00:00:00 | | 2002-04-01 | 0 | 513.00 | 513.00 | 513.00 | 513.00 | 00:00:00 | | 2002-04-02 | 561,790 | 513.50 | 520.00 | 507.00 | 516.50 | 00:00:00 | | 2002-04-03 | 666,325 | 510.00 | 525.00 | 510.00 | 520.00 | 00:00:00 | | 2002-04-04 | 578,186 | 516.00 | 518.00 | 505.50 | 512.00 | 00:00:00 | | 2002-04-05 | 1,069,874 | 512.56 | 531.50 | 512.56 | 523.00 | 00:00:00 | | 2002-04-08 | 326,495 | 527.50 | 527.50 | 517.00 | 520.50 | 00:00:00 | | 2002-04-09 | 234,363 | 521.96 | 522.05 | 511.00 | 517.00 | 00:00:00 | | 2002-04-10 | 627,259 | 514.50 | 525.00 | 512.24 | 523.00 | 00:00:00 | | 2002-04-11 | 470,588 | 512.50 | 527.59 | 512.50 | 524.50 | 00:00:00 | | 2002-04-12 | 548,898 | 525.00 | 528.00 | 524.00 | 527.00 | 00:00:00 | | 2002-04-15 | 388,119 | 536.00 | 536.00 | 523.00 | 529.50 | 00:00:00 | | 2002-04-16 | 844,493 | 528.83 | 536.00 | 517.50 | 534.50 | 00:00:00 | | 2002-04-17 | 1,521,623 | 535.00 | 545.00 | 521.50 | 526.00 | 00:00:00 | | 2002-04-18 | 1,517,793 | 533.00 | 535.00 | 515.50 | 517.00 | 00:00:00 | | 2002-04-19 | 1,105,966 | 524.00 | 532.50 | 520.00 | 530.00 | 00:00:00 | | 2002-04-22 | 1,258,724 | 532.50 | 534.00 | 524.00 | 533.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
