|
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 | 2003-03-24 | 996,600 | 504.50 | 515.00 | 503.50 | 508.50 | 00:00:00 | 2003-03-25 | 1,221,100 | 500.00 | 517.00 | 495.00 | 514.00 | 00:00:00 | 2003-03-26 | 2,036,900 | 511.00 | 518.00 | 485.00 | 503.00 | 00:00:00 | 2003-03-27 | 1,227,500 | 500.50 | 509.00 | 497.00 | 499.00 | 00:00:00 | 2003-03-28 | 1,370,300 | 482.00 | 508.00 | 482.00 | 503.00 | 00:00:00 | 2003-03-31 | 824,700 | 503.00 | 503.00 | 489.00 | 493.00 | 00:00:00 | 2003-04-01 | 1,110,800 | 501.00 | 507.50 | 487.00 | 503.00 | 00:00:00 | 2003-04-02 | 662,700 | 516.00 | 516.00 | 502.00 | 511.50 | 00:00:00 | 2003-04-03 | 639,000 | 511.50 | 517.00 | 505.00 | 514.50 | 00:00:00 | 2003-04-04 | 727,600 | 509.00 | 516.00 | 506.50 | 514.50 | 00:00:00 | 2003-04-07 | 1,334,800 | 516.50 | 530.00 | 510.50 | 521.50 | 00:00:00 | 2003-04-08 | 1,509,500 | 506.00 | 518.00 | 503.50 | 516.50 | 00:00:00 | 2003-04-09 | 815,800 | 516.00 | 523.00 | 509.00 | 518.50 | 00:00:00 | 2003-04-10 | 1,176,600 | 515.00 | 523.00 | 509.00 | 513.50 | 00:00:00 | 2003-04-11 | 585,100 | 512.00 | 524.50 | 512.00 | 514.50 | 00:00:00 | 2003-04-14 | 940,100 | 515.00 | 526.50 | 513.00 | 518.00 | 00:00:00 | 2003-04-15 | 709,000 | 528.00 | 535.00 | 518.00 | 525.50 | 00:00:00 | 2003-04-16 | 1,170,300 | 530.00 | 539.00 | 523.00 | 525.00 | 00:00:00 | 2003-04-17 | 790,500 | 524.50 | 535.00 | 518.50 | 528.50 | 00:00:00 | 2003-04-18 | 0 | 528.50 | 528.50 | 528.50 | 528.50 | 00:00:00 | 2003-04-21 | 0 | 528.50 | 528.50 | 528.50 | 528.50 | 00:00:00 | 2003-04-22 | 399,200 | 528.50 | 530.00 | 520.50 | 529.50 | 00:00:00 | 2003-04-23 | 649,400 | 532.00 | 537.00 | 528.00 | 534.00 | 00:00:00 | 2003-04-24 | 885,300 | 533.00 | 543.50 | 520.50 | 529.00 | 00:00:00 | 2003-04-25 | 692,200 | 535.00 | 539.50 | 520.00 | 529.00 | 00:00:00 | 2003-04-28 | 661,500 | 529.00 | 539.50 | 527.00 | 539.50 | 00:00:00 | 2003-04-29 | 1,193,700 | 538.00 | 545.50 | 534.00 | 537.50 | 00:00:00 | 2003-04-30 | 680,000 | 533.00 | 544.50 | 533.00 | 538.50 | 00:00:00 | 2003-05-01 | 816,700 | 536.00 | 544.50 | 536.00 | 542.50 | 00:00:00 | 2003-05-02 | 1,418,500 | 540.00 | 545.00 | 535.00 | 541.00 | 00:00:00 | 2003-05-05 | 0 | 541.00 | 541.00 | 541.00 | 541.00 | 00:00:00 | 2003-05-06 | 1,012,600 | 541.00 | 559.00 | 540.50 | 548.50 | 00:00:00 | 2003-05-07 | 1,157,400 | 546.00 | 553.00 | 543.00 | 552.00 | 00:00:00 | 2003-05-08 | 1,284,200 | 551.50 | 552.50 | 548.00 | 550.00 | 00:00:00 | 2003-05-09 | 1,033,700 | 550.00 | 559.00 | 549.50 | 559.00 | 00:00:00 | 2003-05-12 | 844,900 | 555.00 | 566.50 | 554.50 | 558.00 | 00:00:00 | 2003-05-13 | 969,600 | 560.00 | 567.00 | 559.00 | 562.00 | 00:00:00 | 2003-05-14 | 1,401,100 | 563.00 | 573.00 | 563.00 | 570.50 | 00:00:00 | 2003-05-15 | 1,570,300 | 570.00 | 574.00 | 566.50 | 570.00 | 00:00:00 | 2003-05-16 | 1,080,300 | 570.00 | 575.00 | 566.50 | 570.50 | 00:00:00 | 2003-05-19 | 630,600 | 565.00 | 570.00 | 562.00 | 569.50 | 00:00:00 | 2003-05-20 | 865,500 | 568.00 | 575.00 | 567.00 | 574.50 | 00:00:00 | 2003-05-21 | 854,900 | 575.00 | 581.50 | 570.00 | 573.00 | 00:00:00 | 2003-05-22 | 379,300 | 574.00 | 580.00 | 571.00 | 578.00 | 00:00:00 | 2003-05-23 | 1,043,100 | 578.00 | 580.00 | 568.00 | 575.00 | 00:00:00 | 2003-05-26 | 0 | 575.00 | 575.00 | 575.00 | 575.00 | 00:00:00 | 2003-05-27 | 1,051,500 | 574.50 | 579.50 | 565.50 | 575.00 | 00:00:00 | 2003-05-28 | 878,600 | 575.00 | 585.00 | 570.50 | 583.00 | 00:00:00 | 2003-05-29 | 614,100 | 579.00 | 582.00 | 572.50 | 577.00 | 00:00:00 | 2003-05-30 | 757,400 | 572.00 | 574.00 | 565.50 | 572.00 | 00:00:00 | 2003-06-02 | 1,832,300 | 574.00 | 574.00 | 564.50 | 569.50 | 00:00:00 | 2003-06-03 | 1,567,700 | 571.50 | 571.50 | 562.00 | 568.00 | 00:00:00 | 2003-06-04 | 1,462,400 | 560.50 | 566.00 | 556.00 | 556.50 | 00:00:00 | 2003-06-05 | 605,700 | 556.00 | 560.50 | 550.00 | 557.00 | 00:00:00 | 2003-06-06 | 2,001,800 | 557.50 | 558.50 | 545.00 | 549.00 | 00:00:00 | 2003-06-09 | 436,800 | 549.00 | 557.00 | 548.00 | 553.50 | 00:00:00 | 2003-06-10 | 728,600 | 553.50 | 560.00 | 552.50 | 552.50 | 00:00:00 | 2003-06-11 | 1,295,700 | 553.50 | 558.00 | 547.50 | 550.00 | 00:00:00 | 2003-06-12 | 1,996,100 | 550.00 | 552.50 | 535.00 | 537.50 | 00:00:00 | 2003-06-13 | 1,749,800 | 538.50 | 539.50 | 530.00 | 531.00 | 00:00:00 | 2003-06-16 | 2,119,500 | 532.50 | 533.00 | 527.00 | 529.50 | 00:00:00 | 2003-06-17 | 1,486,600 | 534.50 | 535.00 | 528.00 | 530.00 | 00:00:00 | 2003-06-18 | 1,263,000 | 529.00 | 541.50 | 526.00 | 540.00 | 00:00:00 | 2003-06-19 | 1,120,500 | 539.00 | 546.50 | 538.50 | 543.00 | 00:00:00 | 2003-06-20 | 664,500 | 547.50 | 554.00 | 544.50 | 552.50 | 00:00:00 | 2003-06-23 | 1,043,100 | 547.00 | 549.00 | 529.00 | 534.50 | 00:00:00 | 2003-06-24 | 731,600 | 535.00 | 536.00 | 520.00 | 525.50 | 00:00:00 | 2003-06-25 | 1,331,600 | 533.00 | 537.50 | 526.50 | 532.50 | 00:00:00 | 2003-06-26 | 1,238,300 | 531.00 | 545.50 | 531.00 | 538.00 | 00:00:00 | 2003-06-27 | 1,365,100 | 540.00 | 541.00 | 530.00 | 535.00 | 00:00:00 | 2003-06-30 | 811,000 | 543.00 | 543.00 | 531.50 | 536.00 | 00:00:00 | 2003-07-01 | 708,400 | 532.50 | 539.00 | 527.00 | 528.00 | 00:00:00 | 2003-07-02 | 1,161,900 | 535.00 | 537.50 | 521.00 | 535.00 | 00:00:00 | 2003-07-03 | 1,018,100 | 530.00 | 537.50 | 529.00 | 533.50 | 00:00:00 | 2003-07-04 | 946,300 | 535.00 | 539.50 | 528.00 | 530.00 | 00:00:00 | 2003-07-07 | 1,356,300 | 529.50 | 539.50 | 529.50 | 534.00 | 00:00:00 | 2003-07-08 | 977,200 | 540.00 | 540.00 | 529.00 | 534.00 | 00:00:00 | 2003-07-09 | 1,442,000 | 533.50 | 533.50 | 519.50 | 524.50 | 00:00:00 | 2003-07-10 | 941,400 | 524.00 | 537.50 | 524.00 | 530.00 | 00:00:00 | 2003-07-11 | 601,500 | 530.00 | 534.00 | 526.00 | 533.50 | 00:00:00 | 2003-07-14 | 609,300 | 540.00 | 542.00 | 525.00 | 538.00 | 00:00:00 | 2003-07-15 | 592,500 | 531.50 | 535.00 | 525.50 | 527.00 | 00:00:00 | 2003-07-16 | 881,300 | 527.00 | 533.50 | 520.50 | 524.50 | 00:00:00 | 2003-07-17 | 884,700 | 526.00 | 526.00 | 518.00 | 520.50 | 00:00:00 | 2003-07-18 | 1,073,200 | 524.00 | 533.00 | 523.00 | 529.00 | 00:00:00 | 2003-07-21 | 638,700 | 529.00 | 532.00 | 521.00 | 529.00 | 00:00:00 | 2003-07-22 | 667,200 | 534.50 | 534.50 | 525.50 | 528.00 | 00:00:00 | 2003-07-23 | 812,300 | 530.00 | 543.00 | 530.00 | 537.00 | 00:00:00 | 2003-07-24 | 952,000 | 535.00 | 542.50 | 532.00 | 535.00 | 00:00:00 | 2003-07-25 | 1,239,200 | 526.00 | 538.00 | 526.00 | 535.50 | 00:00:00 | 2003-07-28 | 460,700 | 538.50 | 542.50 | 533.50 | 535.00 | 00:00:00 | 2003-07-29 | 680,700 | 542.50 | 547.00 | 540.00 | 543.00 | 00:00:00 | 2003-07-30 | 432,200 | 536.00 | 544.00 | 536.00 | 537.00 | 00:00:00 | 2003-07-31 | 823,600 | 544.00 | 544.00 | 532.00 | 533.00 | 00:00:00 | 2003-08-01 | 683,400 | 530.00 | 533.50 | 528.50 | 529.00 | 00:00:00 | 2003-08-04 | 638,300 | 531.00 | 540.00 | 530.50 | 532.50 | 00:00:00 | 2003-08-05 | 606,400 | 535.50 | 537.50 | 525.50 | 535.00 | 00:00:00 | 2003-08-06 | 337,100 | 532.00 | 537.00 | 527.50 | 533.50 | 00:00:00 | 2003-08-07 | 589,900 | 538.50 | 541.00 | 532.00 | 535.50 | 00:00:00 | 2003-08-08 | 718,500 | 530.50 | 547.50 | 530.50 | 545.00 | 00:00:00 | 2003-08-11 | 633,000 | 544.50 | 544.50 | 537.00 | 541.00 | 00:00:00 | 2003-08-12 | 719,500 | 540.00 | 543.50 | 534.00 | 537.50 | 00:00:00 | 2003-08-13 | 725,400 | 540.00 | 540.00 | 530.00 | 533.50 | 00:00:00 | 2003-08-14 | 973,000 | 545.00 | 548.50 | 535.00 | 546.00 | 00:00:00 | 2003-08-15 | 522,900 | 545.50 | 551.00 | 540.00 | 542.50 | 00:00:00 | 2003-08-18 | 376,100 | 550.00 | 550.00 | 537.50 | 541.50 | 00:00:00 | 2003-08-19 | 283,100 | 541.00 | 545.50 | 538.50 | 538.50 | 00:00:00 | 2003-08-20 | 702,900 | 544.50 | 550.00 | 542.00 | 547.50 | 00:00:00 | 2003-08-21 | 1,852,600 | 546.00 | 546.00 | 532.50 | 533.00 | 00:00:00 | 2003-08-22 | 1,020,400 | 533.50 | 536.00 | 526.50 | 529.00 | 00:00:00 | 2003-08-25 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | 2003-08-26 | 1,053,300 | 527.00 | 536.50 | 521.00 | 528.50 | 00:00:00 | 2003-08-27 | 895,800 | 528.00 | 535.00 | 528.00 | 531.50 | 00:00:00 | 2003-08-28 | 409,800 | 531.00 | 531.50 | 526.50 | 527.00 | 00:00:00 | 2003-08-29 | 1,342,500 | 527.00 | 527.50 | 510.00 | 518.00 | 00:00:00 | 2003-09-01 | 1,113,000 | 516.00 | 526.50 | 514.50 | 519.50 | 00:00:00 | 2003-09-02 | 773,600 | 525.00 | 532.00 | 523.00 | 523.50 | 00:00:00 | 2003-09-03 | 735,100 | 526.50 | 528.00 | 519.00 | 520.50 | 00:00:00 | 2003-09-04 | 1,117,300 | 520.50 | 528.50 | 519.50 | 523.00 | 00:00:00 | 2003-09-05 | 1,561,900 | 526.50 | 526.50 | 507.50 | 510.50 | 00:00:00 | 2003-09-08 | 2,468,900 | 520.50 | 524.50 | 509.94 | 515.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|