|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 1,258,724 | 532.50 | 534.00 | 524.00 | 533.00 | 00:00:00 | | 2002-04-23 | 0 | 533.00 | 582.00 | 533.00 | 576.00 | 00:00:00 | | 2002-04-24 | 6,739,085 | 581.50 | 615.00 | 581.50 | 606.00 | 00:00:00 | | 2002-04-25 | 5,305,391 | 618.00 | 618.00 | 595.00 | 599.00 | 00:00:00 | | 2002-04-26 | 1,397,198 | 588.50 | 603.00 | 588.00 | 600.00 | 00:00:00 | | 2002-04-29 | 849,173 | 612.00 | 612.00 | 600.00 | 603.00 | 00:00:00 | | 2002-04-30 | 751,284 | 609.00 | 609.00 | 597.00 | 603.00 | 00:00:00 | | 2002-05-01 | 1,879,297 | 606.32 | 627.00 | 605.44 | 627.00 | 00:00:00 | | 2002-05-02 | 2,172,282 | 620.00 | 628.30 | 598.70 | 621.00 | 00:00:00 | | 2002-05-03 | 1,320,104 | 598.70 | 628.00 | 598.70 | 622.50 | 00:00:00 | | 2002-05-06 | 0 | 622.50 | 622.50 | 622.50 | 622.50 | 00:00:00 | | 2002-05-07 | 1,476,896 | 627.50 | 627.50 | 608.00 | 618.00 | 00:00:00 | | 2002-05-08 | 1,854,493 | 620.76 | 623.75 | 607.50 | 607.50 | 00:00:00 | | 2002-05-09 | 2,295,263 | 609.00 | 610.00 | 600.00 | 602.50 | 00:00:00 | | 2002-05-10 | 1,409,725 | 607.48 | 611.50 | 605.50 | 608.50 | 00:00:00 | | 2002-05-13 | 627,384 | 605.00 | 610.00 | 603.00 | 608.00 | 00:00:00 | | 2002-05-14 | 1,673,946 | 608.10 | 609.50 | 596.00 | 596.50 | 00:00:00 | | 2002-05-15 | 1,368,387 | 605.00 | 607.10 | 597.50 | 601.00 | 00:00:00 | | 2002-05-16 | 2,902,526 | 601.00 | 603.50 | 596.00 | 601.00 | 00:00:00 | | 2002-05-17 | 2,722,489 | 600.50 | 606.25 | 598.00 | 599.00 | 00:00:00 | | 2002-05-20 | 1,767,414 | 599.00 | 599.50 | 588.25 | 593.50 | 00:00:00 | | 2002-05-21 | 3,513,196 | 590.00 | 592.25 | 581.50 | 588.50 | 00:00:00 | | 2002-05-22 | 1,958,836 | 582.00 | 593.00 | 582.00 | 591.50 | 00:00:00 | | 2002-05-23 | 2,124,500 | 591.00 | 618.50 | 585.00 | 615.00 | 00:00:00 | | 2002-05-24 | 2,661,330 | 609.10 | 627.00 | 608.90 | 623.00 | 00:00:00 | | 2002-05-27 | 1,668,853 | 629.00 | 638.50 | 618.00 | 627.50 | 00:00:00 | | 2002-05-28 | 1,957,357 | 626.00 | 627.50 | 600.00 | 605.50 | 00:00:00 | | 2002-05-29 | 1,621,977 | 604.50 | 620.00 | 604.50 | 612.50 | 00:00:00 | | 2002-05-30 | 1,552,861 | 622.00 | 628.00 | 608.00 | 622.00 | 00:00:00 | | 2002-05-31 | 2,353,817 | 626.70 | 627.00 | 618.00 | 626.00 | 00:00:00 | | 2002-06-03 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2002-06-04 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2002-06-05 | 1,817,258 | 628.00 | 628.00 | 615.00 | 625.00 | 00:00:00 | | 2002-06-06 | 1,774,211 | 619.00 | 630.00 | 608.00 | 611.50 | 00:00:00 | | 2002-06-07 | 2,328,407 | 605.80 | 617.00 | 605.75 | 611.00 | 00:00:00 | | 2002-06-10 | 1,812,585 | 605.00 | 623.00 | 605.00 | 618.00 | 00:00:00 | | 2002-06-11 | 2,403,995 | 620.00 | 633.00 | 616.22 | 633.00 | 00:00:00 | | 2002-06-12 | 4,886,339 | 629.00 | 629.50 | 617.00 | 619.50 | 00:00:00 | | 2002-06-13 | 528,933 | 620.50 | 621.00 | 614.00 | 616.50 | 00:00:00 | | 2002-06-14 | 3,802,730 | 616.50 | 616.50 | 603.00 | 605.00 | 00:00:00 | | 2002-06-17 | 2,207,482 | 602.80 | 621.00 | 602.84 | 616.00 | 00:00:00 | | 2002-06-18 | 1,634,179 | 620.00 | 624.00 | 600.50 | 604.00 | 00:00:00 | | 2002-06-19 | 1,852,855 | 612.44 | 612.44 | 602.00 | 602.50 | 00:00:00 | | 2002-06-20 | 974,818 | 610.00 | 620.00 | 600.00 | 601.00 | 00:00:00 | | 2002-06-21 | 2,710,270 | 617.50 | 617.50 | 599.50 | 599.50 | 00:00:00 | | 2002-06-24 | 830,829 | 599.50 | 605.00 | 596.00 | 596.00 | 00:00:00 | | 2002-06-25 | 1,979,611 | 603.50 | 603.50 | 592.50 | 597.00 | 00:00:00 | | 2002-06-26 | 2,533,525 | 604.50 | 604.50 | 582.00 | 588.00 | 00:00:00 | | 2002-06-27 | 2,637,378 | 590.50 | 596.50 | 587.00 | 588.00 | 00:00:00 | | 2002-06-28 | 4,739,551 | 590.00 | 603.00 | 589.80 | 597.00 | 00:00:00 | | 2002-07-01 | 3,381,078 | 599.84 | 607.00 | 594.00 | 599.00 | 00:00:00 | | 2002-07-02 | 1,348,563 | 620.00 | 620.00 | 591.00 | 599.00 | 00:00:00 | | 2002-07-03 | 925,744 | 601.00 | 603.00 | 590.00 | 591.50 | 00:00:00 | | 2002-07-04 | 1,211,580 | 596.00 | 599.50 | 590.00 | 595.00 | 00:00:00 | | 2002-07-05 | 982,323 | 590.00 | 599.00 | 587.00 | 593.00 | 00:00:00 | | 2002-07-08 | 1,098,883 | 592.80 | 612.00 | 590.00 | 610.00 | 00:00:00 | | 2002-07-09 | 3,793,011 | 613.10 | 619.00 | 599.50 | 602.00 | 00:00:00 | | 2002-07-10 | 1,958,047 | 594.50 | 601.00 | 590.00 | 596.00 | 00:00:00 | | 2002-07-11 | 2,598,607 | 594.61 | 595.00 | 582.00 | 585.00 | 00:00:00 | | 2002-07-12 | 2,125,805 | 592.00 | 595.50 | 575.00 | 580.00 | 00:00:00 | | 2002-07-15 | 1,296,077 | 580.00 | 586.50 | 547.50 | 551.50 | 00:00:00 | | 2002-07-16 | 1,816,062 | 555.00 | 574.00 | 537.00 | 542.50 | 00:00:00 | | 2002-07-17 | 2,117,341 | 535.00 | 565.00 | 535.00 | 563.00 | 00:00:00 | | 2002-07-18 | 2,676,393 | 555.00 | 578.50 | 553.00 | 566.50 | 00:00:00 | | 2002-07-19 | 1,030,673 | 568.60 | 572.00 | 550.50 | 554.00 | 00:00:00 | | 2002-07-22 | 1,515,496 | 540.00 | 551.00 | 530.00 | 530.00 | 00:00:00 | | 2002-07-23 | 1,139,820 | 531.00 | 541.50 | 521.00 | 527.50 | 00:00:00 | | 2002-07-24 | 1,599,862 | 526.00 | 531.00 | 505.00 | 525.00 | 00:00:00 | | 2002-07-25 | 2,749,233 | 525.50 | 561.00 | 525.50 | 545.00 | 00:00:00 | | 2002-07-26 | 1,662,133 | 535.00 | 572.00 | 535.00 | 553.00 | 00:00:00 | | 2002-07-29 | 1,112,310 | 554.00 | 579.00 | 554.00 | 579.00 | 00:00:00 | | 2002-07-30 | 1,142,173 | 587.00 | 587.00 | 554.50 | 575.00 | 00:00:00 | | 2002-07-31 | 1,297,292 | 583.50 | 600.00 | 572.50 | 585.00 | 00:00:00 | | 2002-08-01 | 921,816 | 585.50 | 585.50 | 572.50 | 581.00 | 00:00:00 | | 2002-08-02 | 1,641,883 | 574.50 | 583.50 | 570.00 | 574.00 | 00:00:00 | | 2002-08-05 | 2,485,520 | 573.68 | 584.50 | 561.50 | 582.50 | 00:00:00 | | 2002-08-06 | 1,791,236 | 571.50 | 598.00 | 569.50 | 592.00 | 00:00:00 | | 2002-08-07 | 1,343,435 | 584.50 | 612.00 | 570.00 | 580.00 | 00:00:00 | | 2002-08-08 | 1,148,669 | 579.20 | 599.00 | 575.50 | 601.00 | 00:00:00 | | 2002-08-09 | 890,062 | 605.50 | 615.00 | 586.00 | 614.50 | 00:00:00 | | 2002-08-12 | 1,025,621 | 601.00 | 607.50 | 580.00 | 603.50 | 00:00:00 | | 2002-08-13 | 1,536,414 | 597.50 | 614.00 | 594.00 | 610.00 | 00:00:00 | | 2002-08-14 | 1,458,633 | 605.00 | 616.00 | 593.00 | 593.00 | 00:00:00 | | 2002-08-15 | 1,662,851 | 602.00 | 612.50 | 595.00 | 604.50 | 00:00:00 | | 2002-08-16 | 1,212,849 | 604.50 | 617.50 | 590.50 | 607.00 | 00:00:00 | | 2002-08-19 | 617,335 | 607.00 | 620.00 | 591.00 | 618.00 | 00:00:00 | | 2002-08-20 | 1,960,018 | 612.00 | 613.00 | 600.00 | 611.50 | 00:00:00 | | 2002-08-21 | 1,366,334 | 615.50 | 625.00 | 604.50 | 613.00 | 00:00:00 | | 2002-08-22 | 2,252,224 | 615.50 | 616.00 | 584.00 | 594.00 | 00:00:00 | | 2002-08-23 | 1,495,401 | 591.70 | 594.50 | 580.00 | 591.00 | 00:00:00 | | 2002-08-26 | 0 | 591.00 | 591.00 | 591.00 | 591.00 | 00:00:00 | | 2002-08-27 | 633,462 | 593.50 | 602.00 | 583.00 | 599.00 | 00:00:00 | | 2002-08-28 | 741,394 | 602.50 | 602.50 | 581.00 | 585.00 | 00:00:00 | | 2002-08-29 | 754,684 | 587.00 | 593.50 | 578.00 | 593.50 | 00:00:00 | | 2002-08-30 | 1,123,200 | 596.00 | 600.00 | 588.50 | 595.00 | 00:00:00 | | 2002-09-02 | 1,078,807 | 594.56 | 603.00 | 592.50 | 593.50 | 00:00:00 | | 2002-09-03 | 1,661,435 | 593.00 | 597.00 | 575.00 | 583.00 | 00:00:00 | | 2002-09-04 | 863,193 | 580.00 | 593.18 | 580.00 | 588.00 | 00:00:00 | | 2002-09-05 | 884,564 | 583.00 | 591.00 | 562.00 | 579.50 | 00:00:00 | | 2002-09-06 | 1,424,007 | 578.90 | 608.00 | 578.90 | 594.00 | 00:00:00 | | 2002-09-09 | 637,620 | 609.00 | 609.00 | 577.50 | 592.00 | 00:00:00 | | 2002-09-10 | 568,842 | 598.00 | 602.00 | 595.00 | 600.00 | 00:00:00 | | 2002-09-11 | 1,434,981 | 600.00 | 615.00 | 592.50 | 608.00 | 00:00:00 | | 2002-09-12 | 569,068 | 605.00 | 605.00 | 586.00 | 594.00 | 00:00:00 | | 2002-09-13 | 1,046,554 | 585.00 | 600.00 | 575.50 | 592.00 | 00:00:00 | | 2002-09-16 | 912,552 | 590.00 | 599.50 | 585.50 | 589.00 | 00:00:00 | | 2002-09-17 | 729,645 | 598.00 | 603.50 | 584.00 | 585.50 | 00:00:00 | | 2002-09-18 | 924,974 | 580.00 | 589.00 | 573.00 | 579.50 | 00:00:00 | | 2002-09-19 | 2,738,948 | 584.00 | 587.00 | 566.00 | 566.50 | 00:00:00 | | 2002-09-20 | 4,495,461 | 556.00 | 600.00 | 545.00 | 573.00 | 00:00:00 | | 2002-09-23 | 620,947 | 569.00 | 575.00 | 555.00 | 560.50 | 00:00:00 | | 2002-09-24 | 1,859,834 | 557.00 | 565.00 | 550.00 | 560.00 | 00:00:00 | | 2002-09-25 | 3,262,931 | 557.00 | 575.00 | 557.00 | 574.00 | 00:00:00 | | 2002-09-26 | 1,940,622 | 581.63 | 597.50 | 578.00 | 591.00 | 00:00:00 | | 2002-09-27 | 2,146,652 | 591.00 | 595.50 | 582.50 | 589.50 | 00:00:00 | | 2002-09-30 | 1,726,159 | 593.50 | 593.50 | 565.00 | 570.00 | 00:00:00 | | 2002-10-01 | 1,155,807 | 570.00 | 580.00 | 563.00 | 575.00 | 00:00:00 | | 2002-10-02 | 638,020 | 572.50 | 599.00 | 572.50 | 593.50 | 00:00:00 | | 2002-10-03 | 1,251,965 | 599.50 | 599.50 | 577.50 | 589.50 | 00:00:00 | | 2002-10-04 | 1,582,504 | 587.00 | 604.50 | 580.00 | 594.00 | 00:00:00 | | 2002-10-07 | 1,356,523 | 603.00 | 603.00 | 576.00 | 582.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
