|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 2,468,900 | 520.50 | 524.50 | 509.94 | 515.00 | 00:00:00 | | 2003-09-09 | 1,694,200 | 520.00 | 522.00 | 512.60 | 516.00 | 00:00:00 | | 2003-09-10 | 2,559,600 | 512.00 | 535.65 | 514.00 | 529.50 | 00:00:00 | | 2003-09-11 | 2,467,400 | 532.00 | 542.50 | 528.00 | 530.00 | 00:00:00 | | 2003-09-12 | 1,208,700 | 523.50 | 537.00 | 523.50 | 535.00 | 00:00:00 | | 2003-09-15 | 1,164,700 | 535.50 | 544.50 | 529.00 | 542.00 | 00:00:00 | | 2003-09-16 | 1,629,900 | 543.00 | 550.00 | 542.50 | 549.50 | 00:00:00 | | 2003-09-17 | 717,300 | 545.00 | 549.00 | 540.00 | 543.00 | 00:00:00 | | 2003-09-18 | 1,309,300 | 545.50 | 549.50 | 543.00 | 546.50 | 00:00:00 | | 2003-09-19 | 1,538,000 | 545.50 | 553.00 | 540.50 | 549.00 | 00:00:00 | | 2003-09-22 | 1,410,400 | 548.50 | 548.50 | 532.50 | 544.00 | 00:00:00 | | 2003-09-23 | 1,319,100 | 545.50 | 540.50 | 535.50 | 538.50 | 00:00:00 | | 2003-09-24 | 741,400 | 538.50 | 545.50 | 537.50 | 541.00 | 00:00:00 | | 2003-09-25 | 773,500 | 538.00 | 544.50 | 535.00 | 540.00 | 00:00:00 | | 2003-09-26 | 722,200 | 539.50 | 539.50 | 531.50 | 536.00 | 00:00:00 | | 2003-09-29 | 689,300 | 536.00 | 536.00 | 530.50 | 534.50 | 00:00:00 | | 2003-09-30 | 1,037,600 | 534.50 | 539.50 | 529.00 | 530.00 | 00:00:00 | | 2003-10-01 | 790,500 | 532.00 | 536.00 | 529.50 | 536.00 | 00:00:00 | | 2003-10-02 | 647,500 | 536.00 | 539.00 | 532.50 | 535.50 | 00:00:00 | | 2003-10-03 | 777,400 | 536.00 | 549.00 | 535.00 | 538.50 | 00:00:00 | | 2003-10-06 | 1,264,700 | 538.00 | 544.00 | 536.00 | 543.00 | 00:00:00 | | 2003-10-07 | 802,300 | 540.00 | 549.00 | 540.00 | 546.50 | 00:00:00 | | 2003-10-08 | 3,037,900 | 546.50 | 557.50 | 546.50 | 557.50 | 00:00:00 | | 2003-10-09 | 1,194,100 | 556.50 | 556.50 | 545.50 | 553.50 | 00:00:00 | | 2003-10-10 | 758,700 | 553.50 | 558.00 | 541.50 | 545.00 | 00:00:00 | | 2003-10-13 | 1,077,600 | 549.00 | 549.00 | 543.00 | 548.00 | 00:00:00 | | 2003-10-14 | 1,166,100 | 548.00 | 552.00 | 540.00 | 540.00 | 00:00:00 | | 2003-10-15 | 1,147,400 | 543.50 | 552.00 | 543.50 | 549.50 | 00:00:00 | | 2003-10-16 | 466,800 | 547.50 | 551.00 | 544.50 | 544.50 | 00:00:00 | | 2003-10-17 | 994,500 | 545.50 | 551.00 | 545.00 | 551.00 | 00:00:00 | | 2003-10-20 | 969,200 | 551.00 | 551.00 | 540.00 | 542.00 | 00:00:00 | | 2003-10-21 | 547,600 | 543.00 | 543.00 | 537.50 | 540.00 | 00:00:00 | | 2003-10-22 | 600,500 | 540.00 | 547.00 | 533.50 | 535.50 | 00:00:00 | | 2003-10-23 | 1,026,200 | 538.00 | 540.50 | 528.50 | 537.00 | 00:00:00 | | 2003-10-24 | 497,700 | 542.50 | 542.50 | 525.00 | 537.00 | 00:00:00 | | 2003-10-27 | 685,100 | 539.00 | 543.50 | 538.00 | 542.00 | 00:00:00 | | 2003-10-28 | 928,600 | 544.00 | 546.00 | 537.50 | 539.00 | 00:00:00 | | 2003-10-29 | 1,666,000 | 540.50 | 550.50 | 538.00 | 548.50 | 00:00:00 | | 2003-10-30 | 1,830,500 | 545.00 | 557.50 | 545.00 | 549.00 | 00:00:00 | | 2003-10-31 | 1,256,400 | 549.00 | 557.50 | 547.00 | 548.50 | 00:00:00 | | 2003-11-03 | 1,051,700 | 545.00 | 562.00 | 545.00 | 561.50 | 00:00:00 | | 2003-11-04 | 1,416,800 | 560.00 | 566.50 | 548.00 | 558.00 | 00:00:00 | | 2003-11-05 | 822,900 | 566.00 | 566.00 | 551.50 | 560.50 | 00:00:00 | | 2003-11-06 | 1,273,600 | 559.50 | 564.00 | 557.50 | 559.50 | 00:00:00 | | 2003-11-07 | 1,381,200 | 558.50 | 574.00 | 558.50 | 572.00 | 00:00:00 | | 2003-11-10 | 734,700 | 572.00 | 575.00 | 568.50 | 569.50 | 00:00:00 | | 2003-11-11 | 710,800 | 569.50 | 577.00 | 566.50 | 575.50 | 00:00:00 | | 2003-11-12 | 1,295,500 | 575.00 | 588.00 | 572.00 | 581.50 | 00:00:00 | | 2003-11-13 | 1,132,600 | 576.50 | 586.00 | 576.50 | 581.00 | 00:00:00 | | 2003-11-14 | 630,500 | 581.00 | 588.50 | 581.00 | 586.00 | 00:00:00 | | 2003-11-17 | 759,800 | 589.50 | 589.50 | 579.00 | 582.50 | 00:00:00 | | 2003-11-18 | 1,447,600 | 582.50 | 584.00 | 575.50 | 578.50 | 00:00:00 | | 2003-11-19 | 1,220,000 | 588.00 | 588.00 | 569.00 | 572.00 | 00:00:00 | | 2003-11-20 | 1,053,200 | 571.50 | 574.00 | 567.00 | 570.00 | 00:00:00 | | 2003-11-21 | 797,500 | 571.00 | 576.00 | 567.50 | 570.00 | 00:00:00 | | 2003-11-24 | 897,500 | 569.00 | 572.50 | 567.00 | 572.50 | 00:00:00 | | 2003-11-25 | 1,296,700 | 572.50 | 575.00 | 568.50 | 571.50 | 00:00:00 | | 2003-11-26 | 771,800 | 565.00 | 574.00 | 565.00 | 568.50 | 00:00:00 | | 2003-11-27 | 399,500 | 568.50 | 570.50 | 567.00 | 567.50 | 00:00:00 | | 2003-11-28 | 371,200 | 567.50 | 570.00 | 564.00 | 568.00 | 00:00:00 | | 2003-12-01 | 930,500 | 567.00 | 567.50 | 563.00 | 565.00 | 00:00:00 | | 2003-12-02 | 1,329,300 | 559.50 | 569.00 | 559.00 | 568.00 | 00:00:00 | | 2003-12-03 | 671,600 | 566.50 | 572.50 | 563.50 | 566.00 | 00:00:00 | | 2003-12-04 | 513,500 | 573.00 | 573.00 | 565.00 | 566.50 | 00:00:00 | | 2003-12-05 | 1,234,900 | 573.50 | 575.50 | 566.00 | 569.50 | 00:00:00 | | 2003-12-08 | 539,300 | 566.00 | 569.50 | 561.50 | 566.50 | 00:00:00 | | 2003-12-09 | 1,122,600 | 570.00 | 571.00 | 562.50 | 565.00 | 00:00:00 | | 2003-12-10 | 712,400 | 565.50 | 566.00 | 560.00 | 563.50 | 00:00:00 | | 2003-12-11 | 1,078,800 | 560.00 | 566.00 | 559.50 | 565.00 | 00:00:00 | | 2003-12-12 | 1,058,000 | 563.50 | 567.00 | 557.50 | 565.00 | 00:00:00 | | 2003-12-15 | 475,400 | 567.00 | 572.00 | 558.50 | 568.00 | 00:00:00 | | 2003-12-16 | 491,400 | 569.00 | 576.00 | 566.00 | 569.50 | 00:00:00 | | 2003-12-17 | 450,400 | 571.00 | 571.00 | 560.00 | 568.00 | 00:00:00 | | 2003-12-18 | 803,400 | 571.50 | 589.50 | 568.50 | 578.00 | 00:00:00 | | 2003-12-19 | 775,200 | 578.00 | 581.50 | 570.50 | 575.00 | 00:00:00 | | 2003-12-22 | 321,400 | 575.00 | 576.00 | 570.50 | 574.00 | 00:00:00 | | 2003-12-23 | 571,600 | 579.00 | 580.50 | 574.00 | 577.00 | 00:00:00 | | 2003-12-24 | 159,000 | 575.00 | 578.00 | 575.00 | 577.00 | 00:00:00 | | 2003-12-25 | 0 | 577.00 | 577.00 | 577.00 | 577.00 | 00:00:00 | | 2003-12-26 | 0 | 577.00 | 577.00 | 577.00 | 577.00 | 00:00:00 | | 2003-12-29 | 288,300 | 580.00 | 580.00 | 577.50 | 579.00 | 00:00:00 | | 2003-12-30 | 457,400 | 580.00 | 590.50 | 579.00 | 583.50 | 00:00:00 | | 2003-12-31 | 341,800 | 582.50 | 586.00 | 582.50 | 584.00 | 00:00:00 | | 2004-01-01 | 0 | 584.00 | 584.00 | 584.00 | 584.00 | 00:00:00 | | 2004-01-02 | 330,700 | 592.00 | 592.00 | 581.00 | 589.50 | 00:00:00 | | 2004-01-05 | 688,400 | 592.00 | 592.00 | 581.00 | 581.00 | 00:00:00 | | 2004-01-06 | 953,800 | 581.00 | 589.50 | 579.50 | 587.50 | 00:00:00 | | 2004-01-07 | 803,300 | 592.00 | 592.00 | 586.50 | 590.00 | 00:00:00 | | 2004-01-08 | 1,656,500 | 591.00 | 596.50 | 589.50 | 593.50 | 00:00:00 | | 2004-01-09 | 780,500 | 592.00 | 599.00 | 591.50 | 594.50 | 00:00:00 | | 2004-01-12 | 824,300 | 593.50 | 597.50 | 591.50 | 593.50 | 00:00:00 | | 2004-01-13 | 1,199,800 | 591.00 | 597.00 | 586.00 | 589.00 | 00:00:00 | | 2004-01-14 | 783,700 | 580.00 | 576.50 | 575.00 | 575.50 | 00:00:00 | | 2004-01-15 | 1,081,100 | 584.00 | 584.00 | 575.00 | 581.00 | 00:00:00 | | 2004-01-16 | 1,324,500 | 578.00 | 581.00 | 570.50 | 572.50 | 00:00:00 | | 2004-01-19 | 1,237,200 | 574.00 | 577.50 | 570.50 | 572.00 | 00:00:00 | | 2004-01-20 | 735,200 | 572.00 | 577.00 | 570.50 | 575.00 | 00:00:00 | | 2004-01-21 | 1,000,600 | 579.00 | 598.50 | 576.00 | 580.50 | 00:00:00 | | 2004-01-22 | 2,270,100 | 582.00 | 598.00 | 582.00 | 585.50 | 00:00:00 | | 2004-01-23 | 854,200 | 578.00 | 587.50 | 574.50 | 579.00 | 00:00:00 | | 2004-01-26 | 534,800 | 583.00 | 583.00 | 570.50 | 576.00 | 00:00:00 | | 2004-01-27 | 979,800 | 576.50 | 581.00 | 572.50 | 578.00 | 00:00:00 | | 2004-01-28 | 1,139,400 | 575.00 | 580.00 | 571.50 | 574.50 | 00:00:00 | | 2004-01-29 | 1,021,400 | 568.00 | 574.00 | 565.50 | 571.00 | 00:00:00 | | 2004-01-30 | 1,192,900 | 574.00 | 575.00 | 563.00 | 563.00 | 00:00:00 | | 2004-02-02 | 1,407,400 | 565.00 | 567.50 | 560.50 | 562.00 | 00:00:00 | | 2004-02-03 | 1,433,000 | 562.00 | 574.00 | 562.00 | 571.00 | 00:00:00 | | 2004-02-04 | 785,600 | 570.00 | 577.00 | 568.50 | 574.50 | 00:00:00 | | 2004-02-05 | 1,181,200 | 573.00 | 575.00 | 570.00 | 571.00 | 00:00:00 | | 2004-02-06 | 1,934,500 | 574.00 | 574.00 | 564.00 | 565.00 | 00:00:00 | | 2004-02-09 | 1,306,800 | 568.00 | 568.00 | 561.50 | 566.50 | 00:00:00 | | 2004-02-10 | 1,163,200 | 563.00 | 579.50 | 563.00 | 579.50 | 00:00:00 | | 2004-02-11 | 1,118,900 | 581.00 | 582.00 | 575.50 | 582.00 | 00:00:00 | | 2004-02-12 | 1,585,300 | 582.00 | 588.00 | 586.50 | 586.50 | 00:00:00 | | 2004-02-13 | 1,350,000 | 583.50 | 594.00 | 583.50 | 588.50 | 00:00:00 | | 2004-02-16 | 785,600 | 586.00 | 593.50 | 585.00 | 586.00 | 00:00:00 | | 2004-02-17 | 1,254,200 | 587.00 | 587.50 | 581.00 | 585.00 | 00:00:00 | | 2004-02-18 | 1,225,900 | 584.00 | 591.00 | 582.00 | 590.00 | 00:00:00 | | 2004-02-19 | 912,900 | 587.50 | 597.00 | 587.50 | 595.00 | 00:00:00 | | 2004-02-20 | 1,272,300 | 590.00 | 602.50 | 590.00 | 598.50 | 00:00:00 | | 2004-02-23 | 887,000 | 596.00 | 599.50 | 591.00 | 596.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
