|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 1,356,523 | 603.00 | 603.00 | 576.00 | 582.00 | 00:00:00 | 2002-10-08 | 3,034,318 | 595.00 | 602.50 | 590.00 | 600.00 | 00:00:00 | 2002-10-09 | 1,981,942 | 590.50 | 600.00 | 583.50 | 586.00 | 00:00:00 | 2002-10-10 | 2,267,216 | 586.30 | 593.50 | 577.00 | 590.00 | 00:00:00 | 2002-10-11 | 1,569,302 | 596.00 | 610.00 | 585.00 | 605.50 | 00:00:00 | 2002-10-14 | 2,086,820 | 603.00 | 606.50 | 583.50 | 601.00 | 00:00:00 | 2002-10-15 | 2,572,423 | 601.00 | 623.00 | 587.60 | 600.50 | 00:00:00 | 2002-10-16 | 2,839,270 | 606.30 | 606.30 | 583.00 | 589.00 | 00:00:00 | 2002-10-17 | 2,010,741 | 593.60 | 599.00 | 583.00 | 590.00 | 00:00:00 | 2002-10-18 | 1,669,181 | 590.80 | 595.00 | 560.50 | 580.50 | 00:00:00 | 2002-10-21 | 1,124,301 | 580.50 | 591.00 | 575.50 | 583.00 | 00:00:00 | 2002-10-22 | 2,776,050 | 566.00 | 587.00 | 557.00 | 582.00 | 00:00:00 | 2002-10-23 | 1,097,821 | 574.00 | 586.00 | 562.50 | 562.50 | 00:00:00 | 2002-10-24 | 1,338,238 | 575.50 | 587.00 | 570.00 | 580.00 | 00:00:00 | 2002-10-25 | 930,871 | 577.00 | 585.00 | 571.50 | 578.00 | 00:00:00 | 2002-10-28 | 446,234 | 579.50 | 591.90 | 578.00 | 585.00 | 00:00:00 | 2002-10-29 | 1,030,524 | 578.00 | 585.00 | 566.50 | 575.00 | 00:00:00 | 2002-10-30 | 1,374,822 | 580.00 | 580.50 | 574.00 | 576.00 | 00:00:00 | 2002-10-31 | 1,079,281 | 571.00 | 589.50 | 570.00 | 582.00 | 00:00:00 | 2002-11-01 | 2,141,972 | 578.80 | 590.00 | 576.68 | 587.00 | 00:00:00 | 2002-11-04 | 1,530,820 | 597.50 | 608.00 | 588.00 | 605.00 | 00:00:00 | 2002-11-05 | 3,640,124 | 605.00 | 612.50 | 600.00 | 612.50 | 00:00:00 | 2002-11-06 | 4,251,748 | 608.50 | 618.50 | 608.00 | 608.00 | 00:00:00 | 2002-11-07 | 1,705,276 | 612.00 | 612.00 | 585.00 | 590.00 | 00:00:00 | 2002-11-08 | 1,563,876 | 590.00 | 595.00 | 585.00 | 585.00 | 00:00:00 | 2002-11-11 | 2,906,242 | 590.30 | 594.00 | 585.00 | 586.00 | 00:00:00 | 2002-11-12 | 2,262,576 | 598.00 | 598.00 | 580.00 | 587.50 | 00:00:00 | 2002-11-13 | 1,325,976 | 588.00 | 592.00 | 574.00 | 577.00 | 00:00:00 | 2002-11-14 | 3,017,157 | 579.00 | 590.50 | 564.60 | 580.00 | 00:00:00 | 2002-11-15 | 1,848,651 | 590.00 | 590.00 | 579.00 | 585.00 | 00:00:00 | 2002-11-18 | 1,373,023 | 585.00 | 590.18 | 575.00 | 577.00 | 00:00:00 | 2002-11-19 | 3,196,377 | 577.50 | 587.00 | 577.00 | 584.00 | 00:00:00 | 2002-11-20 | 1,810,695 | 583.60 | 608.00 | 583.50 | 598.00 | 00:00:00 | 2002-11-21 | 2,539,466 | 599.00 | 603.50 | 590.50 | 590.50 | 00:00:00 | 2002-11-22 | 1,576,980 | 595.00 | 595.00 | 581.50 | 587.00 | 00:00:00 | 2002-11-25 | 1,056,492 | 583.00 | 586.00 | 567.50 | 573.50 | 00:00:00 | 2002-11-26 | 657,011 | 577.50 | 581.50 | 562.00 | 569.50 | 00:00:00 | 2002-11-27 | 1,181,766 | 568.80 | 583.50 | 568.50 | 579.00 | 00:00:00 | 2002-11-28 | 1,600,410 | 575.50 | 580.00 | 566.00 | 571.00 | 00:00:00 | 2002-11-29 | 1,284,892 | 574.10 | 574.10 | 554.00 | 554.00 | 00:00:00 | 2002-12-02 | 1,318,629 | 563.00 | 564.00 | 550.00 | 551.00 | 00:00:00 | 2002-12-03 | 1,697,940 | 555.50 | 561.50 | 545.50 | 547.00 | 00:00:00 | 2002-12-04 | 1,447,325 | 557.30 | 569.50 | 546.50 | 566.00 | 00:00:00 | 2002-12-05 | 1,733,803 | 565.00 | 582.00 | 565.00 | 569.00 | 00:00:00 | 2002-12-06 | 1,365,190 | 569.00 | 570.50 | 556.00 | 564.00 | 00:00:00 | 2002-12-09 | 1,095,211 | 561.10 | 574.50 | 557.50 | 568.00 | 00:00:00 | 2002-12-10 | 1,354,539 | 569.00 | 583.75 | 565.00 | 565.00 | 00:00:00 | 2002-12-11 | 1,380,914 | 577.30 | 577.30 | 561.00 | 565.00 | 00:00:00 | 2002-12-12 | 1,931,514 | 569.50 | 577.50 | 562.00 | 567.00 | 00:00:00 | 2002-12-13 | 1,570,974 | 569.00 | 569.00 | 555.00 | 565.00 | 00:00:00 | 2002-12-16 | 1,324,584 | 564.40 | 569.50 | 560.50 | 565.00 | 00:00:00 | 2002-12-17 | 2,811,463 | 564.40 | 567.00 | 556.00 | 557.50 | 00:00:00 | 2002-12-18 | 1,422,028 | 540.00 | 566.00 | 540.00 | 566.00 | 00:00:00 | 2002-12-19 | 2,562,706 | 563.00 | 581.50 | 558.00 | 564.00 | 00:00:00 | 2002-12-20 | 2,358,007 | 565.14 | 574.00 | 560.00 | 563.00 | 00:00:00 | 2002-12-23 | 1,098,116 | 571.50 | 571.50 | 560.00 | 565.00 | 00:00:00 | 2002-12-24 | 401,278 | 560.20 | 566.50 | 560.00 | 561.50 | 00:00:00 | 2002-12-25 | 0 | 561.50 | 561.50 | 561.50 | 561.50 | 00:00:00 | 2002-12-26 | 0 | 561.50 | 561.50 | 561.50 | 561.50 | 00:00:00 | 2002-12-27 | 353,476 | 566.50 | 575.50 | 551.50 | 551.50 | 00:00:00 | 2002-12-30 | 502,781 | 560.50 | 575.00 | 560.50 | 567.00 | 00:00:00 | 2002-12-31 | 614,791 | 567.70 | 590.00 | 567.68 | 588.00 | 00:00:00 | 2003-01-01 | 0 | 588.00 | 588.00 | 588.00 | 588.00 | 00:00:00 | 2003-01-02 | 685,300 | 578.00 | 593.00 | 578.00 | 593.00 | 00:00:00 | 2003-01-03 | 621,900 | 590.00 | 599.00 | 575.50 | 591.50 | 00:00:00 | 2003-01-06 | 565,300 | 594.50 | 594.50 | 572.00 | 586.00 | 00:00:00 | 2003-01-07 | 792,700 | 591.00 | 591.50 | 579.50 | 591.50 | 00:00:00 | 2003-01-08 | 1,177,800 | 589.50 | 592.50 | 579.50 | 581.50 | 00:00:00 | 2003-01-09 | 760,500 | 582.00 | 588.00 | 575.00 | 588.00 | 00:00:00 | 2003-01-10 | 484,700 | 580.00 | 586.00 | 573.00 | 578.00 | 00:00:00 | 2003-01-13 | 846,600 | 585.00 | 585.00 | 565.50 | 566.00 | 00:00:00 | 2003-01-14 | 1,027,900 | 571.50 | 587.00 | 564.50 | 566.50 | 00:00:00 | 2003-01-15 | 805,900 | 566.50 | 570.00 | 550.00 | 551.50 | 00:00:00 | 2003-01-16 | 819,000 | 552.00 | 561.50 | 548.00 | 560.50 | 00:00:00 | 2003-01-17 | 470,300 | 560.50 | 562.50 | 550.00 | 556.50 | 00:00:00 | 2003-01-20 | 440,200 | 550.00 | 556.50 | 547.00 | 550.00 | 00:00:00 | 2003-01-21 | 1,132,700 | 547.50 | 557.50 | 547.50 | 552.00 | 00:00:00 | 2003-01-22 | 701,000 | 552.00 | 555.00 | 545.00 | 547.50 | 00:00:00 | 2003-01-23 | 1,095,400 | 545.50 | 550.50 | 535.50 | 535.50 | 00:00:00 | 2003-01-24 | 882,200 | 535.50 | 547.00 | 521.00 | 535.50 | 00:00:00 | 2003-01-27 | 1,085,600 | 527.50 | 530.00 | 510.50 | 515.00 | 00:00:00 | 2003-01-28 | 1,032,700 | 512.00 | 525.50 | 510.50 | 519.00 | 00:00:00 | 2003-01-29 | 1,004,500 | 510.00 | 519.50 | 503.50 | 506.00 | 00:00:00 | 2003-01-30 | 886,900 | 508.00 | 520.00 | 504.00 | 517.00 | 00:00:00 | 2003-01-31 | 1,050,900 | 508.50 | 515.00 | 502.00 | 514.00 | 00:00:00 | 2003-02-03 | 448,700 | 515.00 | 528.50 | 515.00 | 524.50 | 00:00:00 | 2003-02-04 | 1,137,200 | 534.00 | 534.00 | 513.00 | 516.50 | 00:00:00 | 2003-02-05 | 445,800 | 520.00 | 526.50 | 513.00 | 526.00 | 00:00:00 | 2003-02-06 | 974,500 | 525.00 | 532.00 | 515.50 | 520.50 | 00:00:00 | 2003-02-07 | 629,700 | 530.00 | 532.50 | 519.00 | 527.00 | 00:00:00 | 2003-02-10 | 432,600 | 523.50 | 530.00 | 515.00 | 520.00 | 00:00:00 | 2003-02-11 | 732,600 | 523.00 | 544.50 | 523.00 | 532.00 | 00:00:00 | 2003-02-12 | 530,000 | 535.00 | 535.00 | 520.00 | 522.00 | 00:00:00 | 2003-02-13 | 815,900 | 515.00 | 526.00 | 507.00 | 510.50 | 00:00:00 | 2003-02-14 | 1,218,200 | 516.00 | 530.00 | 507.50 | 512.00 | 00:00:00 | 2003-02-17 | 1,304,600 | 522.50 | 533.00 | 516.00 | 526.00 | 00:00:00 | 2003-02-18 | 906,700 | 527.50 | 538.50 | 525.00 | 530.00 | 00:00:00 | 2003-02-19 | 976,100 | 530.00 | 539.00 | 511.50 | 516.00 | 00:00:00 | 2003-02-20 | 1,002,100 | 517.50 | 523.00 | 506.00 | 510.00 | 00:00:00 | 2003-02-21 | 969,600 | 512.00 | 525.00 | 510.00 | 525.00 | 00:00:00 | 2003-02-24 | 948,700 | 503.00 | 543.00 | 503.00 | 525.50 | 00:00:00 | 2003-02-25 | 1,276,000 | 514.50 | 524.50 | 506.00 | 506.50 | 00:00:00 | 2003-02-26 | 1,258,100 | 512.00 | 513.50 | 492.00 | 497.50 | 00:00:00 | 2003-02-27 | 997,500 | 497.50 | 520.00 | 497.50 | 503.00 | 00:00:00 | 2003-02-28 | 900,900 | 519.50 | 519.50 | 495.00 | 507.50 | 00:00:00 | 2003-03-03 | 528,400 | 507.00 | 515.00 | 507.00 | 512.50 | 00:00:00 | 2003-03-04 | 818,500 | 510.00 | 515.00 | 496.50 | 505.00 | 00:00:00 | 2003-03-05 | 1,614,200 | 500.00 | 500.00 | 487.00 | 487.00 | 00:00:00 | 2003-03-06 | 953,300 | 488.50 | 494.00 | 483.00 | 487.00 | 00:00:00 | 2003-03-07 | 601,600 | 487.00 | 488.50 | 474.00 | 474.00 | 00:00:00 | 2003-03-10 | 1,017,700 | 474.00 | 484.00 | 466.00 | 470.00 | 00:00:00 | 2003-03-11 | 993,900 | 479.00 | 485.50 | 467.50 | 483.50 | 00:00:00 | 2003-03-12 | 1,680,800 | 479.00 | 488.00 | 459.00 | 468.50 | 00:00:00 | 2003-03-13 | 1,185,400 | 472.00 | 495.00 | 467.00 | 494.50 | 00:00:00 | 2003-03-14 | 1,402,700 | 501.50 | 512.50 | 495.00 | 501.00 | 00:00:00 | 2003-03-17 | 1,280,900 | 491.50 | 524.50 | 491.50 | 518.00 | 00:00:00 | 2003-03-18 | 1,250,600 | 514.00 | 516.50 | 503.50 | 509.50 | 00:00:00 | 2003-03-19 | 2,010,400 | 509.50 | 532.50 | 509.50 | 515.50 | 00:00:00 | 2003-03-20 | 1,018,800 | 517.50 | 523.00 | 512.00 | 518.00 | 00:00:00 | 2003-03-21 | 1,253,200 | 518.00 | 527.00 | 517.00 | 520.00 | 00:00:00 | 2003-03-24 | 996,600 | 504.50 | 515.00 | 503.50 | 508.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|