AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AB Dynamics

Date Open High Low Close* Volume
02/10/2017 571.67p 579.16p 571.67p 576.66p 15574
29/09/2017 581.65p 581.65p 579.16p 579.16p 3918
28/09/2017 576.66p 581.65p 576.66p 581.65p 3880
27/09/2017 576.66p 576.66p 574.17p 576.66p 472
26/09/2017 566.68p 574.17p 566.68p 574.17p 18623
25/09/2017 574.17p 576.66p 566.68p 566.68p 3089
22/09/2017 579.16p 579.16p 576.66p 576.66p 2405
21/09/2017 576.66p 579.16p 576.66p 579.16p 1749
20/09/2017 594.14p 596.63p 574.17p 576.66p 73125
19/09/2017 599.13p 599.13p 596.63p 596.63p 11
18/09/2017 599.13p 599.13p 599.13p 599.13p 4383
15/09/2017 596.63p 599.13p 596.63p 599.13p 9624
14/09/2017 596.63p 596.63p 596.63p 596.63p 4905
13/09/2017 589.14p 596.63p 589.14p 596.63p 11569
12/09/2017 587.65p 589.14p 586.65p 589.14p 6513
11/09/2017 587.65p 587.65p 587.65p 587.65p 3409
08/09/2017 587.65p 587.65p 587.65p 587.65p 1342
07/09/2017 604.12p 604.12p 587.65p 587.65p 2504
06/09/2017 579.16p 606.62p 579.16p 604.12p 24841
05/09/2017 579.16p 579.16p 579.16p 579.16p 11601
04/09/2017 579.16p 579.16p 579.16p 579.16p 11712
01/09/2017 581.65p 581.65p 579.16p 579.16p 4298
31/08/2017 576.66p 589.14p 576.66p 581.65p 17718
30/08/2017 596.63p 596.63p 571.67p 576.66p 11744
29/08/2017 608.62p 608.62p 596.63p 596.63p 14683
25/08/2017 608.62p 608.62p 608.62p 608.62p 2274
24/08/2017 616.60p 616.60p 608.62p 608.62p 7350
23/08/2017 607.62p 616.60p 607.62p 616.60p 8526
22/08/2017 607.62p 607.62p 607.62p 607.62p 4302
21/08/2017 607.62p 607.62p 607.62p 607.62p 1472
18/08/2017 619.10p 619.10p 607.62p 607.62p 8726
17/08/2017 621.60p 621.60p 619.10p 619.10p 4477
16/08/2017 629.09p 629.09p 621.60p 621.60p 16332
15/08/2017 629.09p 629.09p 629.09p 629.09p 4938
14/08/2017 629.09p 629.09p 629.09p 629.09p 3933
11/08/2017 631.58p 631.58p 629.09p 629.09p 8281
10/08/2017 621.60p 631.58p 601.63p 631.58p 12147
09/08/2017 601.63p 601.63p 601.63p 601.63p 65419
08/08/2017 601.63p 601.63p 601.63p 601.63p 76955
07/08/2017 604.12p 604.12p 601.63p 601.63p 4941
04/08/2017 604.12p 604.12p 604.12p 604.12p 38
03/08/2017 604.12p 604.12p 604.12p 604.12p 1910
02/08/2017 604.12p 604.12p 604.12p 604.12p 2403
01/08/2017 604.12p 604.12p 604.12p 604.12p 2474
31/07/2017 604.12p 604.12p 604.12p 604.12p 5625
28/07/2017 606.62p 606.62p 604.12p 604.12p 2327
27/07/2017 611.61p 614.11p 606.62p 606.62p 1133
26/07/2017 615.11p 615.11p 609.11p 611.61p 2003
25/07/2017 615.11p 615.11p 615.11p 615.11p 2856
24/07/2017 601.63p 620.60p 601.63p 615.11p 13669
21/07/2017 601.63p 601.63p 601.63p 601.63p 4829
20/07/2017 601.63p 601.63p 600.63p 601.63p 4003
19/07/2017 596.63p 601.63p 595.63p 601.63p 14405
18/07/2017 601.63p 601.63p 596.63p 596.63p 3814
17/07/2017 598.63p 600.63p 598.13p 600.63p 4084
14/07/2017 597.63p 604.12p 593.14p 598.63p 8406
13/07/2017 584.15p 595.14p 581.16p 593.14p 7421
12/07/2017 569.67p 582.15p 569.67p 581.16p 21044
11/07/2017 572.67p 572.67p 569.67p 569.67p 6368
10/07/2017 572.67p 572.67p 572.67p 572.67p 105
07/07/2017 572.67p 572.67p 572.67p 572.67p 4918
06/07/2017 572.67p 572.67p 572.67p 572.67p 892
05/07/2017 572.67p 572.67p 572.67p 572.67p 200
04/07/2017 572.67p 572.67p 572.67p 572.67p 22131
03/07/2017 572.67p 572.67p 572.67p 572.67p 7453
30/06/2017 573.17p 573.17p 570.17p 572.67p 4752
29/06/2017 572.17p 573.17p 572.17p 573.17p 2896
28/06/2017 572.17p 572.17p 572.17p 572.17p 1803
27/06/2017 572.17p 572.17p 572.17p 572.17p 1502
26/06/2017 572.17p 572.17p 572.17p 572.17p 0
23/06/2017 572.17p 572.17p 572.17p 572.17p 6386
22/06/2017 572.17p 572.17p 572.17p 572.17p 0
21/06/2017 571.67p 572.17p 570.67p 572.17p 0
20/06/2017 570.67p 570.67p 570.67p 570.67p 0
19/06/2017 570.67p 570.67p 570.67p 570.67p 0
16/06/2017 570.67p 576.51p 565.18p 570.67p 1405
15/06/2017 570.67p 576.51p 564.58p 570.67p 11803
14/06/2017 566.68p 570.67p 564.53p 570.67p 7315
13/06/2017 566.68p 569.17p 564.38p 566.68p 1932
12/06/2017 566.68p 569.12p 564.23p 566.68p 11073
09/06/2017 566.68p 569.12p 564.23p 566.68p 16971
08/06/2017 568.67p 568.67p 567.33p 568.67p 12366
07/06/2017 568.67p 573.12p 567.28p 568.67p 3204
06/06/2017 568.67p 568.67p 564.18p 568.67p 26972
05/06/2017 568.67p 573.12p 567.18p 568.67p 19931
02/06/2017 568.67p 568.67p 568.17p 568.67p 7806
01/06/2017 568.67p 572.72p 564.18p 568.67p 32652
31/05/2017 568.67p 573.08p 567.67p 568.67p 21117
30/05/2017 568.67p 573.08p 564.18p 568.67p 9736
26/05/2017 569.17p 574.12p 566.98p 568.67p 9860
25/05/2017 572.67p 575.66p 566.68p 569.17p 6551
24/05/2017 572.67p 572.67p 566.18p 572.67p 4977
23/05/2017 572.67p 576.16p 567.43p 572.67p 2681
22/05/2017 568.67p 572.17p 565.53p 568.67p 16806
19/05/2017 569.17p 573.17p 565.18p 568.67p 5149
18/05/2017 574.17p 574.17p 565.18p 569.17p 32285
17/05/2017 579.16p 579.16p 569.17p 574.17p 8838
16/05/2017 584.65p 584.65p 575.66p 579.16p 9140
15/05/2017 585.15p 585.15p 580.16p 584.65p 10499
12/05/2017 585.15p 585.15p 581.21p 585.15p 781
11/05/2017 581.65p 589.14p 580.79p 585.15p 12430
10/05/2017 571.67p 584.15p 571.67p 581.65p 43355
09/05/2017 571.67p 574.17p 569.72p 571.67p 25230
08/05/2017 574.17p 574.17p 569.17p 571.67p 29308
05/05/2017 574.17p 576.16p 570.27p 574.17p 660994
04/05/2017 574.17p 579.11p 569.17p 569.17p 17234
03/05/2017 585.15p 585.15p 564.78p 574.17p 41271
02/05/2017 585.15p 585.15p 577.16p 584.15p 9783
28/04/2017 576.66p 591.14p 574.78p 585.15p 15744
27/04/2017 575.66p 579.16p 573.17p 576.66p 15592
26/04/2017 574.17p 577.16p 561.18p 575.66p 47357
25/04/2017 606.62p 606.62p 567.18p 574.17p 151083
24/04/2017 614.11p 614.11p 594.14p 601.63p 29466
21/04/2017 614.11p 614.11p 609.21p 614.11p 8595
20/04/2017 614.11p 615.11p 614.11p 614.11p 1566
19/04/2017 614.11p 616.85p 609.11p 614.11p 14717
18/04/2017 624.09p 626.84p 609.11p 614.11p 28763
13/04/2017 619.10p 629.09p 614.11p 624.09p 98384
12/04/2017 616.60p 624.09p 612.31p 624.09p 24335
11/04/2017 616.60p 618.09p 611.11p 616.60p 2448
10/04/2017 616.60p 618.10p 611.11p 616.60p 8628
07/04/2017 614.11p 618.10p 611.11p 616.10p 9103
06/04/2017 616.60p 618.10p 611.11p 614.11p 4106
05/04/2017 621.60p 626.09p 614.11p 619.10p 3063
04/04/2017 624.09p 628.09p 614.11p 621.60p 5384
03/04/2017 613.11p 629.09p 612.11p 624.09p 15163
31/03/2017 610.61p 619.10p 609.11p 613.11p 7416
30/03/2017 611.61p 614.11p 607.12p 610.61p 11324
29/03/2017 601.63p 619.10p 601.63p 611.61p 43390
28/03/2017 589.14p 599.13p 587.15p 599.13p 3414
27/03/2017 589.14p 594.14p 584.15p 589.14p 15077
24/03/2017 586.65p 594.14p 582.15p 589.14p 14138
23/03/2017 584.15p 590.14p 574.17p 586.65p 12442
22/03/2017 599.13p 599.13p 579.16p 584.15p 5640
21/03/2017 604.12p 606.52p 594.14p 599.13p 6903
20/03/2017 606.62p 608.12p 594.14p 604.12p 12710
17/03/2017 599.13p 608.12p 599.13p 606.62p 11797
16/03/2017 609.11p 611.11p 594.14p 599.13p 2516
15/03/2017 609.11p 611.31p 604.12p 609.11p 6660
14/03/2017 606.62p 613.61p 604.12p 609.11p 7035
13/03/2017 596.63p 609.11p 590.14p 606.62p 42558
10/03/2017 581.65p 604.12p 581.65p 596.63p 20440
09/03/2017 576.66p 583.40p 575.16p 581.65p 5880
08/03/2017 576.66p 584.15p 569.17p 576.66p 5508
07/03/2017 596.63p 596.63p 569.17p 576.66p 7202
06/03/2017 599.13p 604.12p 589.89p 596.63p 3047
03/03/2017 601.63p 608.37p 590.14p 599.13p 8847
02/03/2017 596.63p 609.11p 594.89p 601.63p 7193
01/03/2017 561.68p 604.12p 561.68p 596.63p 19495
28/02/2017 581.65p 581.65p 544.21p 561.68p 61875
27/02/2017 599.13p 604.12p 575.96p 581.65p 25434
24/02/2017 601.63p 604.12p 595.14p 599.13p 16286
23/02/2017 609.11p 613.61p 601.63p 601.63p 4501
22/02/2017 609.11p 614.11p 604.12p 611.61p 7794
21/02/2017 604.12p 613.11p 601.13p 609.11p 5524
20/02/2017 606.62p 613.11p 596.13p 604.12p 7719
17/02/2017 611.61p 613.86p 599.28p 606.62p 6139
16/02/2017 611.61p 614.11p 609.11p 611.61p 10517
15/02/2017 609.11p 614.11p 604.22p 611.61p 26943
14/02/2017 604.12p 617.20p 594.14p 609.11p 44170
13/02/2017 561.68p 609.11p 561.68p 604.12p 32088
10/02/2017 556.69p 569.17p 556.69p 561.68p 218709
09/02/2017 556.69p 563.18p 555.34p 556.69p 6554
08/02/2017 561.68p 561.68p 554.69p 556.69p 1804
07/02/2017 570.17p 570.17p 559.19p 561.68p 5148
06/02/2017 569.17p 578.41p 564.18p 570.17p 7702
03/02/2017 566.68p 574.17p 561.73p 569.17p 1712
02/02/2017 566.68p 574.17p 565.18p 566.68p 4296
01/02/2017 551.70p 579.16p 548.35p 566.68p 9126
31/01/2017 551.70p 559.19p 545.31p 551.70p 6003
30/01/2017 544.21p 559.19p 539.72p 551.70p 11328
27/01/2017 541.71p 548.20p 540.21p 540.21p 3988
26/01/2017 541.71p 549.20p 538.14p 541.71p 4274
25/01/2017 541.71p 549.20p 540.46p 541.71p 1177
24/01/2017 539.72p 545.21p 539.72p 541.71p 1151
23/01/2017 541.71p 545.21p 538.92p 539.72p 855
20/01/2017 541.71p 551.20p 534.22p 541.71p 23404
19/01/2017 543.21p 552.20p 540.21p 544.21p 19219
18/01/2017 544.21p 554.19p 534.22p 543.21p 8802
17/01/2017 546.71p 550.45p 539.97p 544.21p 2796
16/01/2017 549.20p 552.32p 544.21p 546.71p 2523
13/01/2017 556.69p 562.88p 544.21p 549.20p 15215
12/01/2017 554.19p 563.08p 550.20p 556.69p 5964
11/01/2017 541.71p 559.19p 541.71p 554.19p 10559
10/01/2017 537.72p 544.21p 537.72p 540.21p 2929
09/01/2017 535.22p 544.21p 534.82p 537.72p 7358
06/01/2017 546.21p 546.21p 534.82p 535.22p 13908
05/01/2017 542.71p 556.16p 539.22p 546.21p 12946
04/01/2017 547.70p 547.70p 538.62p 542.71p 18076
03/01/2017 546.71p 559.19p 545.21p 550.20p 16900
30/12/2016 551.70p 551.70p 539.22p 546.71p 5947
29/12/2016 551.70p 559.19p 544.21p 551.70p 7127
28/12/2016 536.72p 549.20p 534.22p 549.20p 5123
23/12/2016 531.73p 548.20p 531.73p 536.72p 35944
22/12/2016 516.75p 529.23p 515.25p 524.24p 4673
21/12/2016 506.76p 523.74p 506.76p 516.75p 17612
20/12/2016 501.77p 501.77p 499.27p 501.77p 3386
19/12/2016 501.77p 501.77p 499.77p 501.77p 47108
16/12/2016 504.27p 504.27p 500.27p 501.77p 8270
15/12/2016 504.27p 504.27p 499.27p 501.27p 17608

*Close Price adjusted for both dividends and splits