Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
AB Dynamics (ABDP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 728.00p | 742.16p | 721.00p | 740.00p | 131092 |
| 12/11/2026 | 731.00p | 746.00p | 720.00p | 746.00p | 81270 |
| 11/11/2026 | 730.00p | 767.50p | 712.00p | 725.00p | 200061 |
| 10/11/2026 | 789.00p | 789.00p | 712.50p | 718.00p | 234563 |
| 09/11/2026 | 794.00p | 807.50p | 762.50p | 795.00p | 76950 |
| 06/11/2026 | 775.00p | 814.00p | 761.00p | 805.00p | 76059 |
| 05/11/2026 | 800.00p | 820.00p | 769.00p | 775.00p | 51650 |
| 04/11/2026 | 815.00p | 815.00p | 773.00p | 797.00p | 54013 |
| 03/11/2026 | 810.00p | 828.00p | 774.00p | 778.00p | 28946 |
| 02/11/2026 | 791.00p | 829.00p | 741.50p | 808.00p | 41490 |
| 30/10/2026 | 784.00p | 831.50p | 784.00p | 797.00p | 31644 |
| 29/10/2026 | 824.00p | 849.00p | 784.00p | 815.00p | 45218 |
| 28/10/2026 | 817.00p | 849.00p | 774.50p | 817.00p | 192537 |
| 27/10/2026 | 793.00p | 820.00p | 778.50p | 804.00p | 49728 |
| 26/10/2026 | 810.00p | 821.50p | 773.00p | 800.00p | 35564 |
| 23/10/2026 | 794.00p | 831.50p | 779.57p | 795.00p | 24236 |
| 22/10/2026 | 808.00p | 852.00p | 792.00p | 807.00p | 31345 |
| 21/10/2026 | 830.00p | 861.00p | 799.00p | 805.00p | 24205 |
| 20/10/2026 | 844.00p | 864.00p | 808.50p | 831.00p | 26786 |
| 19/10/2026 | 840.00p | 864.00p | 805.50p | 841.00p | 28969 |
| 16/10/2026 | 865.00p | 865.00p | 819.00p | 839.00p | 32034 |
| 15/10/2026 | 825.00p | 857.00p | 810.50p | 828.00p | 40356 |
| 14/10/2026 | 820.00p | 874.00p | 801.00p | 830.00p | 117458 |
| 13/10/2026 | 818.00p | 859.00p | 811.00p | 824.00p | 50589 |
| 12/10/2026 | 800.00p | 908.50p | 800.00p | 817.00p | 61389 |
| 09/10/2026 | 818.00p | 840.00p | 779.50p | 810.00p | 43803 |
| 08/10/2026 | 824.00p | 857.50p | 791.50p | 810.00p | 61974 |
| 07/10/2026 | 830.00p | 857.50p | 827.00p | 827.00p | 38811 |
| 06/10/2026 | 808.00p | 905.00p | 795.00p | 833.00p | 36893 |
| 05/10/2026 | 829.00p | 859.00p | 801.50p | 809.00p | 50629 |
| 02/10/2026 | 831.00p | 900.00p | 789.50p | 813.00p | 28976 |
| 01/10/2026 | 849.00p | 874.50p | 819.00p | 839.00p | 38936 |
| 30/09/2026 | 830.00p | 882.00p | 830.00p | 857.00p | 109948 |
| 29/09/2026 | 828.00p | 920.00p | 811.00p | 841.00p | 45831 |
| 28/09/2026 | 832.00p | 862.50p | 821.00p | 826.00p | 37777 |
| 25/09/2026 | 815.00p | 880.50p | 809.00p | 829.00p | 53088 |
| 24/09/2026 | 820.00p | 870.00p | 810.00p | 818.00p | 43950 |
| 23/09/2026 | 821.00p | 911.50p | 811.00p | 824.00p | 34932 |
| 22/09/2026 | 828.00p | 882.00p | 819.00p | 826.00p | 25376 |
| 21/09/2026 | 833.00p | 859.00p | 824.00p | 832.00p | 34166 |
| 18/09/2026 | 820.00p | 859.00p | 820.00p | 840.00p | 36748 |
| 17/09/2026 | 840.00p | 863.50p | 825.00p | 835.00p | 87519 |
| 16/09/2026 | 840.00p | 871.00p | 809.00p | 826.00p | 31043 |
| 15/09/2026 | 819.00p | 871.00p | 806.00p | 822.00p | 39424 |
| 14/09/2026 | 848.00p | 863.00p | 794.50p | 824.00p | 42536 |
| 11/09/2026 | 840.00p | 910.50p | 800.00p | 834.00p | 20264 |
| 10/09/2026 | 808.00p | 851.50p | 808.00p | 832.00p | 69131 |
| 09/09/2026 | 800.00p | 833.00p | 781.00p | 816.00p | 1756149 |
| 08/09/2026 | 821.00p | 860.00p | 780.50p | 800.00p | 41082 |
| 07/09/2026 | 842.00p | 860.00p | 821.00p | 823.00p | 20808 |
| 04/09/2026 | 850.00p | 859.00p | 820.50p | 841.00p | 82148 |
| 03/09/2026 | 834.00p | 869.50p | 816.00p | 848.00p | 53387 |
| 02/09/2026 | 837.00p | 913.00p | 808.50p | 826.00p | 41964 |
| 01/09/2026 | 853.00p | 884.50p | 820.50p | 844.00p | 35302 |
| 28/08/2026 | 849.00p | 870.00p | 820.00p | 853.00p | 167031 |
| 27/08/2026 | 836.00p | 876.50p | 828.00p | 836.00p | 49812 |
| 26/08/2026 | 802.00p | 865.50p | 791.00p | 832.00p | 65691 |
| 25/08/2026 | 798.00p | 873.50p | 798.00p | 810.00p | 32298 |
| 24/08/2026 | 817.00p | 894.50p | 791.00p | 798.00p | 19336 |
| 21/08/2026 | 815.00p | 837.00p | 790.00p | 817.00p | 47107 |
| 20/08/2026 | 790.00p | 902.50p | 781.00p | 805.00p | 78750 |
| 19/08/2026 | 790.00p | 830.00p | 768.00p | 781.00p | 40042 |
| 18/08/2026 | 801.00p | 830.00p | 784.50p | 785.00p | 37370 |
| 14/08/2026 | 850.00p | 860.00p | 767.00p | 822.00p | 62829 |
| 13/08/2026 | 830.00p | 850.00p | 806.50p | 845.00p | 44720 |
| 12/08/2026 | 812.50p | 837.00p | 775.00p | 825.00p | 71897 |
| 11/08/2026 | 805.00p | 820.00p | 769.50p | 805.00p | 41910 |
| 10/08/2026 | 770.00p | 825.50p | 765.00p | 803.00p | 52655 |
| 07/08/2026 | 755.00p | 801.50p | 750.00p | 770.00p | 48329 |
| 06/08/2026 | 764.00p | 777.00p | 748.00p | 754.00p | 49560 |
| 05/08/2026 | 751.00p | 803.00p | 741.00p | 755.00p | 27972 |
| 04/08/2026 | 770.00p | 779.00p | 714.50p | 746.00p | 57073 |
| 03/08/2026 | 750.00p | 770.00p | 720.50p | 755.00p | 90826 |
| 31/07/2026 | 750.00p | 751.93p | 694.00p | 740.00p | 58269 |
| 30/07/2026 | 738.00p | 749.00p | 705.50p | 730.00p | 147462 |
| 29/07/2026 | 769.00p | 769.00p | 704.50p | 720.00p | 184949 |
| 28/07/2026 | 830.00p | 859.00p | 750.50p | 751.00p | 334868 |
| 27/07/2026 | 1,078.00p | 1,114.00p | 1,024.50p | 1,066.00p | 24206 |
| 24/07/2026 | 1,070.00p | 1,086.06p | 1,007.00p | 1,060.00p | 28326 |
| 23/07/2026 | 1,084.00p | 1,102.64p | 1,024.00p | 1,066.00p | 37979 |
| 22/07/2026 | 1,070.00p | 1,114.00p | 1,034.00p | 1,080.00p | 30637 |
| 21/07/2026 | 1,032.00p | 1,076.00p | 983.00p | 1,044.00p | 19301 |
| 20/07/2026 | 1,022.00p | 1,074.00p | 1,012.00p | 1,030.00p | 18673 |
| 17/07/2026 | 1,028.00p | 1,050.00p | 974.50p | 1,026.00p | 17951 |
| 16/07/2026 | 1,026.00p | 1,070.00p | 996.00p | 1,034.00p | 46156 |
| 15/07/2026 | 1,070.00p | 1,092.00p | 1,010.00p | 1,034.00p | 14664 |
| 14/07/2026 | 1,026.00p | 1,081.00p | 1,006.00p | 1,006.00p | 38006 |
| 13/07/2026 | 1,050.00p | 1,090.00p | 1,023.00p | 1,024.00p | 49354 |
| 10/07/2026 | 1,056.00p | 1,097.00p | 1,050.00p | 1,078.00p | 58654 |
| 09/07/2026 | 1,048.00p | 1,095.00p | 1,017.00p | 1,058.00p | 21799 |
| 08/07/2026 | 1,052.00p | 1,109.00p | 1,029.00p | 1,054.00p | 30800 |
| 07/07/2026 | 1,070.00p | 1,108.00p | 1,026.00p | 1,058.00p | 28512 |
| 06/07/2026 | 1,082.00p | 1,117.00p | 1,043.00p | 1,074.00p | 25164 |
| 03/07/2026 | 1,098.00p | 1,130.00p | 1,059.00p | 1,080.00p | 13601 |
| 02/07/2026 | 1,062.00p | 1,102.00p | 1,032.50p | 1,084.00p | 35045 |
| 01/07/2026 | 1,070.00p | 1,090.00p | 1,032.00p | 1,090.00p | 52481 |
| 30/06/2026 | 1,100.00p | 1,100.00p | 1,039.00p | 1,064.00p | 82753 |
| 29/06/2026 | 1,110.00p | 1,118.00p | 1,041.50p | 1,060.00p | 56708 |
| 26/06/2026 | 1,040.00p | 1,116.00p | 999.00p | 1,080.00p | 111641 |
| 25/06/2026 | 1,040.00p | 1,091.00p | 994.00p | 1,028.00p | 40394 |
| 24/06/2026 | 1,036.00p | 1,064.00p | 932.00p | 996.00p | 44102 |
| 23/06/2026 | 1,010.00p | 1,080.00p | 949.00p | 1,010.00p | 31156 |
| 22/06/2026 | 1,070.00p | 1,074.00p | 1,003.50p | 1,018.00p | 53527 |
| 19/06/2026 | 1,052.00p | 1,090.00p | 1,007.00p | 1,018.00p | 85445 |
| 18/06/2026 | 1,060.00p | 1,116.00p | 1,024.00p | 1,050.00p | 121125 |
| 17/06/2026 | 1,070.00p | 1,095.00p | 1,036.00p | 1,060.00p | 42470 |
| 16/06/2026 | 1,060.00p | 1,116.00p | 1,048.00p | 1,056.00p | 47997 |
| 15/06/2026 | 1,030.00p | 1,078.00p | 1,026.00p | 1,050.00p | 34622 |
| 12/06/2026 | 1,050.00p | 1,094.00p | 1,035.00p | 1,056.00p | 20990 |
| 11/06/2026 | 1,036.00p | 1,058.00p | 1,009.50p | 1,034.00p | 26401 |
| 10/06/2026 | 1,068.00p | 1,088.00p | 990.00p | 1,036.00p | 26303 |
| 09/06/2026 | 1,100.00p | 1,138.00p | 1,030.00p | 1,042.00p | 22581 |
| 08/06/2026 | 1,110.00p | 1,166.00p | 1,074.00p | 1,094.00p | 213398 |
| 05/06/2026 | 1,120.00p | 1,168.00p | 1,100.00p | 1,100.00p | 60448 |
| 04/06/2026 | 1,100.00p | 1,143.00p | 1,093.00p | 1,122.00p | 37058 |
| 03/06/2026 | 1,132.00p | 1,156.95p | 1,068.00p | 1,124.00p | 32303 |
| 02/06/2026 | 1,124.00p | 1,170.00p | 1,112.00p | 1,130.00p | 30900 |
| 01/06/2026 | 1,120.00p | 1,152.00p | 1,045.00p | 1,122.00p | 60241 |
| 29/05/2026 | 1,120.00p | 1,176.00p | 1,120.00p | 1,128.00p | 34448 |
| 28/05/2026 | 1,138.00p | 1,138.00p | 1,070.00p | 1,122.00p | 36193 |
| 27/05/2026 | 1,092.00p | 1,138.00p | 1,050.00p | 1,128.00p | 51630 |
| 26/05/2026 | 1,080.00p | 1,084.00p | 1,058.00p | 1,080.00p | 26924 |
| 22/05/2026 | 1,060.00p | 1,080.00p | 1,053.34p | 1,080.00p | 28190 |
| 21/05/2026 | 1,096.00p | 1,110.00p | 1,022.50p | 1,060.00p | 43705 |
| 20/05/2026 | 1,040.00p | 1,090.00p | 1,008.50p | 1,084.00p | 24709 |
| 19/05/2026 | 1,060.00p | 1,090.00p | 1,042.00p | 1,042.00p | 73224 |
| 18/05/2026 | 1,056.00p | 1,078.00p | 1,030.00p | 1,062.00p | 23608 |
| 15/05/2026 | 1,046.00p | 1,058.00p | 972.00p | 1,048.00p | 201525 |
| 14/05/2026 | 1,020.00p | 1,042.00p | 1,002.00p | 1,028.00p | 45227 |
| 13/05/2026 | 1,010.00p | 1,028.00p | 965.50p | 1,020.00p | 26810 |
| 12/05/2026 | 980.00p | 1,037.00p | 976.00p | 1,010.00p | 36143 |
| 11/05/2026 | 996.00p | 1,020.00p | 952.50p | 991.00p | 52660 |
| 08/05/2026 | 1,006.00p | 1,037.00p | 979.00p | 1,000.00p | 45926 |
| 07/05/2026 | 1,000.00p | 1,033.00p | 965.00p | 1,020.00p | 43279 |
| 06/05/2026 | 990.00p | 1,018.49p | 957.50p | 1,006.00p | 58081 |
| 05/05/2026 | 990.00p | 1,005.00p | 966.00p | 978.00p | 37190 |
| 01/05/2026 | 991.00p | 1,004.00p | 963.00p | 980.00p | 108794 |
| 30/04/2026 | 1,040.00p | 1,040.00p | 936.00p | 973.00p | 143450 |
| 29/04/2026 | 1,064.00p | 1,070.00p | 991.00p | 991.00p | 61010 |
| 28/04/2026 | 1,054.00p | 1,071.50p | 1,013.00p | 1,040.00p | 75510 |
| 27/04/2026 | 1,052.00p | 1,088.00p | 1,026.00p | 1,026.00p | 46805 |
| 24/04/2026 | 1,050.00p | 1,103.00p | 1,007.50p | 1,056.00p | 55987 |
| 23/04/2026 | 1,066.00p | 1,094.00p | 999.50p | 1,022.00p | 35129 |
| 22/04/2026 | 1,086.00p | 1,120.00p | 1,018.50p | 1,066.00p | 37171 |
| 21/04/2026 | 1,140.00p | 1,140.00p | 1,070.00p | 1,086.00p | 50612 |
| 20/04/2026 | 1,118.00p | 1,140.00p | 1,025.50p | 1,082.00p | 72501 |
| 17/04/2026 | 1,140.00p | 1,140.00p | 1,059.50p | 1,108.00p | 32060 |
| 16/04/2026 | 1,096.00p | 1,136.00p | 1,084.52p | 1,114.00p | 62172 |
| 15/04/2026 | 1,108.00p | 1,181.00p | 1,051.00p | 1,096.00p | 153317 |
| 14/04/2026 | 1,150.00p | 1,184.00p | 1,068.00p | 1,110.00p | 70922 |
| 13/04/2026 | 1,150.00p | 1,177.00p | 1,092.00p | 1,140.00p | 51739 |
| 10/04/2026 | 1,108.00p | 1,198.00p | 1,084.00p | 1,144.00p | 35022 |
| 09/04/2026 | 1,100.00p | 1,128.00p | 1,011.00p | 1,090.00p | 43302 |
| 08/04/2026 | 1,110.00p | 1,138.00p | 1,056.00p | 1,106.00p | 25608 |
| 07/04/2026 | 1,060.00p | 1,070.00p | 1,016.00p | 1,070.00p | 33263 |
| 02/04/2026 | 1,060.00p | 1,080.00p | 1,010.00p | 1,035.00p | 58501 |
| 01/04/2026 | 1,100.00p | 1,105.00p | 1,035.00p | 1,085.00p | 35162 |
| 31/03/2026 | 1,070.00p | 1,112.50p | 1,015.00p | 1,070.00p | 24875 |
| 30/03/2026 | 1,035.00p | 1,060.00p | 1,010.00p | 1,060.00p | 53413 |
| 27/03/2026 | 1,060.00p | 1,080.00p | 1,000.00p | 1,025.00p | 58801 |
| 26/03/2026 | 1,075.00p | 1,135.00p | 1,027.50p | 1,040.00p | 44878 |
| 25/03/2026 | 1,135.00p | 1,135.00p | 1,050.00p | 1,105.00p | 30905 |
| 24/03/2026 | 1,085.00p | 1,152.50p | 1,066.00p | 1,110.00p | 39703 |
| 23/03/2026 | 1,060.00p | 1,142.50p | 1,033.20p | 1,090.00p | 73815 |
| 20/03/2026 | 1,125.00p | 1,135.00p | 1,065.00p | 1,100.00p | 49281 |
| 19/03/2026 | 1,140.00p | 1,180.00p | 1,100.00p | 1,100.00p | 50342 |
| 18/03/2026 | 1,145.00p | 1,185.00p | 1,119.50p | 1,155.00p | 57128 |
| 17/03/2026 | 1,125.00p | 1,162.50p | 1,110.00p | 1,135.00p | 64881 |
| 16/03/2026 | 1,140.00p | 1,190.00p | 1,120.00p | 1,140.00p | 38525 |
| 13/03/2026 | 1,180.00p | 1,240.00p | 1,112.50p | 1,140.00p | 55234 |
| 12/03/2026 | 1,205.00p | 1,235.00p | 1,160.00p | 1,180.00p | 70187 |
| 11/03/2026 | 1,260.00p | 1,292.50p | 1,227.50p | 1,240.00p | 28723 |
| 10/03/2026 | 1,250.00p | 1,307.50p | 1,225.00p | 1,270.00p | 45883 |
| 09/03/2026 | 1,240.00p | 1,295.00p | 1,207.50p | 1,260.00p | 51931 |
| 06/03/2026 | 1,280.00p | 1,295.00p | 1,222.50p | 1,265.00p | 57273 |
| 05/03/2026 | 1,245.00p | 1,295.00p | 1,237.50p | 1,265.00p | 37283 |
| 04/03/2026 | 1,250.00p | 1,290.00p | 1,235.00p | 1,260.00p | 35565 |
| 03/03/2026 | 1,275.00p | 1,298.97p | 1,250.00p | 1,250.00p | 68361 |
| 02/03/2026 | 1,300.00p | 1,332.50p | 1,265.00p | 1,295.00p | 43217 |
| 27/02/2026 | 1,320.00p | 1,350.00p | 1,296.81p | 1,305.00p | 41119 |
| 26/02/2026 | 1,300.00p | 1,345.00p | 1,260.00p | 1,320.00p | 51457 |
| 25/02/2026 | 1,290.00p | 1,305.00p | 1,260.00p | 1,295.00p | 63912 |
| 24/02/2026 | 1,275.00p | 1,305.00p | 1,275.00p | 1,290.00p | 64572 |
| 23/02/2026 | 1,285.00p | 1,315.00p | 1,270.00p | 1,280.00p | 37032 |
| 20/02/2026 | 1,295.00p | 1,325.00p | 1,255.00p | 1,300.00p | 94395 |
| 19/02/2026 | 1,250.00p | 1,295.00p | 1,235.00p | 1,295.00p | 69765 |
| 18/02/2026 | 1,205.00p | 1,270.00p | 1,200.00p | 1,240.00p | 44170 |
| 17/02/2026 | 1,260.00p | 1,260.00p | 1,200.00p | 1,205.00p | 27441 |
| 16/02/2026 | 1,310.00p | 1,310.00p | 1,235.00p | 1,250.00p | 41714 |
| 13/02/2026 | 1,265.00p | 1,290.00p | 1,250.00p | 1,250.00p | 138431 |
| 12/02/2026 | 1,265.00p | 1,285.00p | 1,265.00p | 1,270.00p | 39811 |
| 11/02/2026 | 1,265.00p | 1,284.00p | 1,265.00p | 1,265.00p | 61025 |
| 10/02/2026 | 1,280.00p | 1,300.00p | 1,272.16p | 1,280.00p | 76681 |
| 09/02/2026 | 1,285.00p | 1,310.00p | 1,265.30p | 1,275.00p | 23120 |
| 06/02/2026 | 1,305.00p | 1,310.00p | 1,295.00p | 1,300.00p | 42743 |
| 05/02/2026 | 1,305.00p | 1,306.80p | 1,290.00p | 1,290.00p | 72189 |
| 04/02/2026 | 1,305.00p | 1,320.00p | 1,285.00p | 1,310.00p | 42271 |
| 03/02/2026 | 1,300.00p | 1,320.00p | 1,265.00p | 1,275.00p | 31467 |
| 02/02/2026 | 1,280.00p | 1,305.00p | 1,265.00p | 1,305.00p | 31018 |
| 30/01/2026 | 1,275.00p | 1,315.00p | 1,269.54p | 1,280.00p | 264756 |
*Close Price adjusted for both dividends and splits