AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2018 998.55p 1,008.53p 994.65p 1,008.53p 9834
02/05/2018 998.55p 1,008.53p 994.55p 998.55p 12499
01/05/2018 968.59p 1,008.38p 968.59p 998.55p 26796
30/04/2018 1,001.05p 1,001.54p 908.68p 963.60p 37871
27/04/2018 1,003.04p 1,013.53p 992.56p 1,003.04p 13764
26/04/2018 1,005.54p 1,013.53p 1,000.81p 1,005.54p 75460
25/04/2018 1,003.54p 1,013.53p 998.55p 1,005.54p 18750
24/04/2018 948.62p 1,018.52p 948.62p 1,003.54p 27793
23/04/2018 918.66p 928.65p 911.23p 918.66p 9781
20/04/2018 918.66p 918.66p 911.23p 918.66p 3795
19/04/2018 903.69p 928.65p 903.69p 918.66p 22181
18/04/2018 878.72p 912.67p 878.72p 898.69p 15964
17/04/2018 866.74p 878.72p 863.74p 878.72p 1145
16/04/2018 858.75p 878.47p 853.91p 866.74p 19849
13/04/2018 858.75p 868.74p 858.75p 858.75p 3580
12/04/2018 853.76p 861.75p 829.79p 858.75p 16479
11/04/2018 888.71p 888.71p 858.75p 858.75p 6463
10/04/2018 888.71p 888.71p 868.74p 888.71p 7202
09/04/2018 898.69p 898.69p 887.51p 888.71p 3272
06/04/2018 898.69p 899.94p 887.51p 898.69p 3641
05/04/2018 898.69p 901.58p 885.86p 898.69p 5933
04/04/2018 933.64p 933.64p 884.71p 898.69p 6951
03/04/2018 933.64p 947.12p 920.66p 933.64p 7933
29/03/2018 933.64p 945.11p 923.76p 933.64p 8681
28/03/2018 905.68p 945.63p 898.69p 933.64p 19349
27/03/2018 873.73p 882.22p 868.74p 873.73p 8022
26/03/2018 853.76p 886.71p 849.77p 873.73p 19797
23/03/2018 880.72p 881.72p 819.31p 853.76p 17865
22/03/2018 900.69p 910.68p 864.74p 881.72p 15590
21/03/2018 953.61p 953.61p 886.71p 901.69p 28087
20/03/2018 953.61p 960.60p 938.64p 953.61p 13779
19/03/2018 936.64p 963.60p 935.64p 953.61p 37928
16/03/2018 936.64p 948.62p 924.66p 936.64p 8734
15/03/2018 885.71p 948.62p 880.83p 936.64p 11573
14/03/2018 885.71p 888.81p 872.73p 885.71p 2891
13/03/2018 885.71p 888.81p 877.27p 885.71p 6405
12/03/2018 885.71p 889.71p 874.73p 885.71p 11543
09/03/2018 885.71p 890.01p 880.97p 885.71p 6471
08/03/2018 885.71p 890.26p 879.27p 885.71p 4410
07/03/2018 885.71p 892.70p 876.73p 885.71p 25489
06/03/2018 885.71p 898.69p 885.26p 885.71p 8993
05/03/2018 881.72p 898.69p 871.84p 885.71p 8587
02/03/2018 881.72p 887.71p 868.74p 881.72p 8027
01/03/2018 881.72p 887.71p 871.38p 881.72p 5971
28/02/2018 883.72p 893.90p 860.75p 860.75p 15416
27/02/2018 873.73p 898.69p 858.75p 883.72p 12030
26/02/2018 863.74p 888.71p 860.75p 873.73p 7635
23/02/2018 863.74p 877.94p 858.75p 863.74p 3798
22/02/2018 843.77p 872.13p 843.77p 863.74p 4600
21/02/2018 843.77p 856.75p 840.78p 843.77p 3341
20/02/2018 878.72p 898.69p 838.78p 843.77p 11071
19/02/2018 815.81p 888.71p 811.37p 873.73p 14073
16/02/2018 795.84p 822.80p 795.84p 815.81p 18592
15/02/2018 768.88p 798.84p 768.88p 795.84p 26346
14/02/2018 748.91p 778.87p 748.91p 761.89p 18859
13/02/2018 773.88p 778.87p 728.94p 748.91p 35272
12/02/2018 778.87p 788.85p 765.44p 773.88p 7827
09/02/2018 783.86p 790.70p 768.88p 778.87p 16264
08/02/2018 808.82p 817.71p 773.28p 787.85p 12967
07/02/2018 779.87p 818.81p 779.87p 808.82p 10990
06/02/2018 781.86p 788.85p 751.01p 779.87p 22128
05/02/2018 842.78p 850.71p 748.96p 798.84p 49169
02/02/2018 843.77p 862.75p 836.78p 849.77p 15948
01/02/2018 814.82p 853.66p 814.82p 843.77p 16601
31/01/2018 809.82p 818.81p 801.39p 814.82p 5423
30/01/2018 797.84p 823.60p 789.85p 808.82p 13072
29/01/2018 818.81p 823.45p 762.22p 797.84p 51635
26/01/2018 836.78p 836.78p 809.72p 818.81p 18488
25/01/2018 863.74p 863.74p 828.80p 836.78p 37434
24/01/2018 863.74p 868.74p 858.75p 863.74p 11112
23/01/2018 868.74p 868.74p 858.75p 863.74p 12286
22/01/2018 861.75p 878.72p 858.75p 868.74p 10333
19/01/2018 891.70p 897.70p 848.77p 861.75p 22396
18/01/2018 891.70p 904.64p 880.02p 891.70p 3355
17/01/2018 920.66p 920.66p 861.25p 891.70p 27770
16/01/2018 925.65p 928.75p 915.07p 920.66p 12822
15/01/2018 895.70p 928.65p 895.70p 925.65p 32346
12/01/2018 835.79p 898.69p 826.80p 895.70p 61392
11/01/2018 890.71p 894.70p 826.80p 835.79p 55400
10/01/2018 931.65p 941.63p 859.75p 890.71p 41436
09/01/2018 976.58p 981.97p 919.96p 931.65p 44181
08/01/2018 996.05p 1,013.53p 966.99p 976.58p 32302
05/01/2018 1,058.46p 1,073.44p 966.60p 1,003.54p 65908
04/01/2018 1,080.93p 1,082.43p 1,045.48p 1,058.46p 20520
03/01/2018 1,045.98p 1,098.40p 1,045.48p 1,080.93p 34142
02/01/2018 1,011.03p 1,052.72p 1,002.54p 1,045.98p 35715
29/12/2017 981.07p 1,013.53p 981.07p 1,006.04p 5653
28/12/2017 981.07p 986.57p 975.58p 981.07p 5383
27/12/2017 931.15p 988.56p 931.15p 981.07p 12127
22/12/2017 926.15p 943.63p 918.66p 931.15p 4176
21/12/2017 941.13p 963.45p 926.15p 926.15p 9850
20/12/2017 937.14p 941.52p 918.66p 933.64p 3859
19/12/2017 941.13p 958.61p 930.20p 937.14p 17287
18/12/2017 918.66p 948.62p 916.22p 948.62p 13979
15/12/2017 901.19p 921.66p 901.19p 918.66p 5450
14/12/2017 906.18p 912.57p 889.71p 901.19p 8008
13/12/2017 913.67p 937.64p 900.09p 906.18p 21960
12/12/2017 896.20p 913.67p 889.71p 906.18p 8372
11/12/2017 868.74p 907.68p 868.74p 868.74p 10464
08/12/2017 870.73p 878.49p 868.74p 868.74p 6072
07/12/2017 869.74p 878.72p 868.74p 871.73p 6853
06/12/2017 888.71p 895.90p 868.76p 883.72p 14495
05/12/2017 888.71p 908.68p 878.72p 888.71p 9187
04/12/2017 826.30p 890.81p 826.30p 883.72p 32893
01/12/2017 828.80p 836.78p 821.31p 826.30p 2411
30/11/2017 828.80p 836.78p 821.31p 828.80p 2262
29/11/2017 833.79p 837.28p 819.81p 828.80p 2056
28/11/2017 843.77p 845.27p 828.80p 833.79p 8091
27/11/2017 823.80p 847.27p 823.80p 844.77p 20286
24/11/2017 798.84p 827.35p 789.10p 823.80p 8172
23/11/2017 831.29p 833.29p 785.86p 793.85p 13413
22/11/2017 841.28p 845.77p 816.81p 831.29p 8621
21/11/2017 808.82p 863.25p 808.82p 835.79p 25992
20/11/2017 768.88p 825.80p 768.88p 807.83p 35139
17/11/2017 732.44p 783.86p 732.44p 765.89p 67319
16/11/2017 730.44p 730.44p 721.35p 727.44p 19837
15/11/2017 787.85p 787.85p 730.19p 730.44p 60367
14/11/2017 769.38p 788.85p 759.62p 761.39p 30585
13/11/2017 743.42p 783.86p 743.42p 769.38p 52719
10/11/2017 725.94p 737.93p 722.45p 733.93p 14854
09/11/2017 725.94p 732.93p 721.10p 725.94p 6066
08/11/2017 691.50p 732.93p 689.00p 725.94p 31362
07/11/2017 679.01p 693.99p 679.01p 691.50p 9552
06/11/2017 679.01p 683.56p 677.27p 679.01p 2533
03/11/2017 643.07p 684.01p 643.07p 679.01p 29419
02/11/2017 634.08p 647.06p 634.08p 638.07p 8897
01/11/2017 644.06p 644.06p 632.08p 634.08p 5780
31/10/2017 644.06p 654.05p 642.62p 644.06p 7719
30/10/2017 636.57p 644.06p 634.08p 644.06p 10882
27/10/2017 636.57p 643.91p 636.57p 636.57p 8959
26/10/2017 636.57p 643.91p 633.85p 636.57p 3435
25/10/2017 634.08p 643.32p 624.09p 636.57p 1287
24/10/2017 634.08p 634.08p 624.09p 634.08p 2138
23/10/2017 639.07p 644.05p 632.83p 634.08p 4705
20/10/2017 634.08p 644.06p 629.09p 639.07p 6403
19/10/2017 631.58p 639.07p 624.09p 634.08p 117810
18/10/2017 629.09p 639.07p 624.09p 631.58p 3389
17/10/2017 614.11p 636.08p 611.61p 629.09p 30568
16/10/2017 604.12p 624.09p 603.42p 614.11p 4845
13/10/2017 601.63p 601.63p 601.63p 601.63p 300
12/10/2017 594.14p 601.63p 594.14p 601.63p 9241
11/10/2017 594.14p 594.14p 590.64p 594.14p 4707
10/10/2017 590.64p 590.64p 590.64p 590.64p 71311
09/10/2017 591.64p 591.64p 590.64p 590.64p 10883
06/10/2017 591.64p 591.64p 591.64p 591.64p 1123
05/10/2017 591.64p 591.64p 591.64p 591.64p 1077
04/10/2017 591.64p 591.64p 591.64p 591.64p 3119
03/10/2017 576.66p 604.12p 576.66p 591.64p 24740
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

*Close Price adjusted for both dividends and splits