AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2016 511.76p 511.76p 503.27p 504.27p 9592
13/12/2016 514.25p 519.25p 504.27p 511.76p 25605
12/12/2016 506.76p 519.25p 499.27p 514.25p 17102
09/12/2016 494.28p 514.25p 494.28p 506.76p 9594
08/12/2016 496.78p 504.27p 494.28p 494.28p 14907
07/12/2016 496.78p 502.27p 493.88p 496.78p 84329
06/12/2016 496.78p 503.27p 489.29p 496.78p 10635
05/12/2016 514.25p 518.25p 506.51p 511.76p 8652
02/12/2016 509.26p 518.25p 504.37p 514.25p 14604
01/12/2016 501.77p 519.25p 500.27p 509.26p 11326
30/11/2016 494.28p 499.27p 494.28p 494.28p 491
29/11/2016 494.28p 499.27p 493.28p 494.28p 665
28/11/2016 504.27p 509.26p 489.29p 494.28p 25169
25/11/2016 494.28p 509.26p 494.28p 504.27p 18052
24/11/2016 494.28p 501.27p 489.29p 494.28p 18351
23/11/2016 509.26p 523.24p 494.28p 501.77p 20896
22/11/2016 499.27p 514.25p 494.28p 509.26p 21975
21/11/2016 499.27p 504.27p 494.28p 499.27p 16549
18/11/2016 481.80p 509.26p 481.80p 499.27p 38836
17/11/2016 471.81p 489.29p 470.47p 481.80p 9713
16/11/2016 479.30p 489.29p 459.33p 467.32p 49967
15/11/2016 466.82p 468.32p 459.33p 466.82p 7251
14/11/2016 454.34p 469.82p 454.34p 466.82p 10633
11/11/2016 456.84p 456.89p 449.35p 454.34p 3103
10/11/2016 451.84p 456.84p 449.35p 456.84p 10129
09/11/2016 434.37p 454.34p 430.17p 451.84p 4793
08/11/2016 446.85p 454.34p 444.35p 449.35p 7212
07/11/2016 441.86p 446.85p 439.86p 446.85p 12004
04/11/2016 459.33p 459.33p 439.36p 441.86p 18913
03/11/2016 461.83p 469.32p 454.49p 459.33p 6927
02/11/2016 464.33p 471.32p 456.34p 461.83p 12718
01/11/2016 464.33p 469.32p 459.33p 469.32p 10812
31/10/2016 461.83p 468.32p 454.49p 461.83p 2779
28/10/2016 461.83p 468.32p 459.33p 461.83p 9515
27/10/2016 456.84p 465.32p 454.34p 461.83p 13193
26/10/2016 466.82p 466.82p 449.35p 454.34p 16180
25/10/2016 479.30p 479.30p 454.34p 466.82p 17308
24/10/2016 479.30p 484.30p 474.31p 479.30p 5739
21/10/2016 480.80p 483.30p 469.78p 479.30p 35466
20/10/2016 499.27p 502.27p 474.77p 480.80p 26328
19/10/2016 511.76p 511.76p 494.28p 499.27p 23682
18/10/2016 500.77p 513.85p 500.77p 511.76p 16371
17/10/2016 499.27p 502.57p 494.28p 500.77p 23961
14/10/2016 496.78p 499.27p 494.28p 499.27p 9507
13/10/2016 496.78p 499.27p 494.28p 496.78p 12933
12/10/2016 494.28p 496.78p 490.29p 496.78p 10111
11/10/2016 476.81p 498.83p 474.31p 494.28p 19199
10/10/2016 486.79p 492.38p 472.31p 476.81p 24901
07/10/2016 480.80p 494.43p 479.30p 486.79p 17979
06/10/2016 470.82p 486.64p 464.33p 480.80p 10809
05/10/2016 469.32p 473.45p 466.42p 470.82p 14870
04/10/2016 494.28p 494.28p 462.13p 469.32p 36782
03/10/2016 464.33p 484.88p 464.33p 476.81p 20903
30/09/2016 471.81p 471.81p 461.33p 464.33p 1476
29/09/2016 451.84p 479.30p 451.84p 471.81p 26098
28/09/2016 431.87p 459.33p 431.87p 449.35p 19268
27/09/2016 431.87p 439.36p 424.38p 431.87p 10929
26/09/2016 431.87p 439.36p 428.38p 431.87p 8939
23/09/2016 424.38p 439.36p 415.95p 431.87p 15153
22/09/2016 426.88p 429.51p 406.41p 424.38p 39846
21/09/2016 431.87p 437.49p 420.39p 426.88p 5143
20/09/2016 434.37p 437.49p 424.38p 431.87p 11910
19/09/2016 434.37p 434.37p 429.38p 434.37p 18590
16/09/2016 436.87p 442.11p 429.38p 431.87p 13230
15/09/2016 446.85p 446.85p 429.38p 431.87p 21761
14/09/2016 446.85p 446.85p 440.36p 446.85p 2625
13/09/2016 446.85p 449.10p 439.36p 446.85p 7412
12/09/2016 446.85p 449.49p 439.36p 444.35p 11722
09/09/2016 446.85p 449.48p 441.65p 446.85p 3528
08/09/2016 446.85p 449.85p 446.85p 446.85p 1598
07/09/2016 456.84p 464.22p 445.35p 449.35p 9711
06/09/2016 456.84p 464.46p 454.89p 456.84p 2502
05/09/2016 458.33p 467.07p 453.34p 460.83p 12198
02/09/2016 454.34p 467.46p 451.34p 459.33p 19114
01/09/2016 459.33p 459.33p 451.74p 454.34p 4056
31/08/2016 461.33p 468.32p 455.34p 459.33p 8828
30/08/2016 461.33p 463.25p 453.34p 461.33p 8092
26/08/2016 456.84p 463.01p 456.84p 461.33p 5247
25/08/2016 471.81p 474.31p 454.34p 456.84p 5920
24/08/2016 471.81p 477.51p 464.33p 471.81p 6121
23/08/2016 471.81p 478.55p 464.33p 471.81p 7672
22/08/2016 475.31p 476.31p 471.71p 471.81p 2064
19/08/2016 476.81p 481.30p 476.81p 479.30p 54715
18/08/2016 460.83p 484.30p 460.83p 476.81p 8506
17/08/2016 456.84p 463.83p 454.34p 460.83p 833
16/08/2016 446.85p 460.96p 443.36p 454.34p 45422
15/08/2016 445.85p 454.34p 439.96p 446.85p 7566
12/08/2016 453.34p 454.34p 437.51p 445.85p 27073
11/08/2016 462.83p 462.83p 449.35p 453.34p 8365
10/08/2016 462.83p 469.32p 459.43p 462.83p 5224
09/08/2016 462.83p 469.32p 457.34p 462.83p 7870
08/08/2016 462.83p 469.91p 460.33p 462.83p 5502
05/08/2016 450.84p 469.32p 450.84p 462.83p 14028
04/08/2016 449.35p 457.34p 434.37p 450.84p 27869
03/08/2016 469.32p 469.32p 444.45p 449.35p 16840
02/08/2016 466.82p 474.31p 466.82p 469.32p 13893
01/08/2016 486.79p 497.28p 469.42p 471.81p 27370
29/07/2016 481.80p 494.28p 481.80p 486.79p 10971
28/07/2016 474.31p 487.49p 472.31p 481.80p 26248
27/07/2016 464.33p 479.30p 464.33p 474.31p 10299
26/07/2016 456.84p 469.32p 456.34p 464.33p 20657
25/07/2016 455.34p 459.33p 451.34p 455.34p 17185
22/07/2016 450.35p 459.23p 446.45p 455.34p 17665
21/07/2016 457.83p 460.43p 449.35p 450.35p 20152
20/07/2016 457.83p 464.33p 452.34p 457.83p 15936
19/07/2016 447.85p 463.13p 447.85p 457.83p 22882
18/07/2016 447.85p 451.34p 441.71p 445.35p 16704
15/07/2016 449.35p 457.34p 444.35p 447.85p 19708
14/07/2016 434.37p 453.34p 434.37p 449.35p 14703
13/07/2016 430.37p 444.35p 430.37p 434.37p 22840
12/07/2016 399.42p 431.37p 399.42p 429.38p 61591
11/07/2016 394.43p 399.42p 394.43p 396.92p 3276
08/07/2016 384.44p 399.42p 381.94p 394.43p 8541
07/07/2016 386.94p 386.94p 379.45p 384.44p 22404
06/07/2016 399.42p 402.71p 384.44p 386.94p 13182
05/07/2016 404.41p 404.41p 390.43p 399.42p 17344
04/07/2016 404.41p 408.83p 395.13p 404.41p 34762
01/07/2016 411.90p 411.90p 399.42p 404.41p 12000
30/06/2016 411.90p 416.20p 404.41p 411.90p 2472
29/06/2016 404.41p 411.90p 396.97p 411.90p 14202
28/06/2016 374.46p 408.66p 374.46p 404.41p 19243
27/06/2016 410.40p 410.40p 369.45p 374.46p 46934
24/06/2016 396.92p 414.90p 319.54p 414.90p 22660
23/06/2016 425.88p 428.68p 424.38p 424.38p 39862
22/06/2016 424.38p 429.38p 424.38p 425.88p 15190
21/06/2016 420.39p 429.38p 420.39p 421.89p 40457
20/06/2016 405.41p 423.50p 405.41p 420.39p 9798
17/06/2016 405.91p 405.91p 402.42p 405.41p 690
16/06/2016 403.41p 414.37p 403.41p 405.91p 15915
15/06/2016 420.89p 420.89p 389.43p 400.42p 59496
14/06/2016 424.38p 424.38p 416.59p 420.89p 24681
13/06/2016 455.34p 455.34p 418.39p 424.38p 46173
10/06/2016 455.34p 455.34p 454.14p 455.34p 5034
09/06/2016 451.34p 456.79p 447.35p 455.34p 34590
08/06/2016 454.34p 454.34p 449.85p 451.34p 7154
07/06/2016 463.33p 463.33p 449.85p 454.34p 10348
06/06/2016 465.32p 465.32p 456.34p 465.32p 8374
03/06/2016 451.84p 467.72p 449.35p 465.32p 23391
02/06/2016 452.34p 452.34p 444.35p 450.35p 9275
01/06/2016 472.31p 472.31p 445.00p 450.35p 52020
31/05/2016 475.81p 475.81p 467.82p 472.31p 7267
27/05/2016 475.81p 475.81p 472.31p 475.81p 1266
26/05/2016 475.81p 475.81p 472.31p 475.81p 3950
25/05/2016 485.29p 485.29p 469.32p 475.81p 19868
24/05/2016 484.30p 487.29p 482.30p 485.29p 6560
23/05/2016 479.30p 499.27p 478.80p 484.30p 204115
20/05/2016 479.30p 489.14p 479.30p 479.30p 4208
19/05/2016 484.30p 493.78p 478.30p 479.30p 6976
18/05/2016 484.30p 494.28p 477.31p 484.30p 6479
17/05/2016 484.30p 494.28p 484.30p 484.30p 29534
16/05/2016 479.30p 488.29p 474.31p 484.30p 9437
13/05/2016 486.29p 489.29p 469.47p 481.80p 25617
12/05/2016 499.27p 502.27p 479.30p 486.29p 29985
11/05/2016 499.27p 503.77p 484.30p 499.27p 13232
10/05/2016 493.28p 514.25p 493.28p 501.27p 39068
09/05/2016 476.31p 504.27p 476.31p 493.28p 32052
06/05/2016 476.81p 483.30p 476.31p 476.31p 501
05/05/2016 474.31p 484.30p 464.52p 476.81p 33494
04/05/2016 469.32p 484.30p 466.32p 477.81p 24229
03/05/2016 476.81p 482.05p 464.33p 466.82p 58095
29/04/2016 484.30p 484.30p 465.32p 467.32p 23420
28/04/2016 484.30p 488.29p 480.30p 484.30p 6682
27/04/2016 473.31p 489.29p 472.31p 484.30p 29355
26/04/2016 449.35p 479.30p 449.35p 474.31p 95689
25/04/2016 430.87p 438.53p 427.89p 436.87p 58746
22/04/2016 430.87p 433.44p 427.38p 430.87p 6471
21/04/2016 429.38p 434.37p 419.39p 430.87p 10303
20/04/2016 426.88p 433.04p 426.88p 429.38p 29333
19/04/2016 421.89p 434.37p 419.39p 426.88p 35847
18/04/2016 404.41p 424.38p 404.41p 421.89p 11233
15/04/2016 399.42p 414.40p 396.82p 404.41p 9335
14/04/2016 397.92p 409.40p 389.43p 399.42p 15805
13/04/2016 416.89p 418.89p 389.43p 397.92p 22268
12/04/2016 416.89p 419.39p 416.89p 416.89p 18175
11/04/2016 415.40p 419.39p 412.15p 416.89p 5332
08/04/2016 417.89p 423.06p 411.40p 415.40p 23892
07/04/2016 411.90p 415.40p 409.40p 415.40p 31543
06/04/2016 411.90p 414.40p 409.90p 411.90p 21119
05/04/2016 407.91p 414.40p 407.41p 411.90p 7435
04/04/2016 406.91p 414.40p 406.65p 407.91p 29338
01/04/2016 411.90p 419.39p 404.41p 406.91p 20088
31/03/2016 409.40p 414.40p 399.57p 409.40p 31401
30/03/2016 391.93p 414.40p 389.53p 409.40p 40112
29/03/2016 381.94p 394.43p 380.95p 389.43p 28366
24/03/2016 374.46p 394.43p 374.46p 381.94p 114963
23/03/2016 369.96p 375.45p 362.67p 365.47p 7759
22/03/2016 373.46p 377.45p 365.47p 369.96p 30910
21/03/2016 379.45p 384.44p 373.46p 373.46p 30471
18/03/2016 370.46p 381.94p 370.46p 379.45p 22093
17/03/2016 352.49p 370.46p 352.49p 370.46p 18421
16/03/2016 354.48p 354.48p 351.49p 352.49p 3165
15/03/2016 354.48p 359.48p 351.99p 354.48p 2256
14/03/2016 356.48p 357.48p 349.49p 354.48p 20302
11/03/2016 357.98p 360.48p 354.48p 356.48p 204236
10/03/2016 361.97p 361.97p 354.48p 357.98p 2715
09/03/2016 361.97p 362.47p 359.48p 361.97p 6614
08/03/2016 358.48p 364.47p 358.48p 361.97p 10945
07/03/2016 355.48p 362.47p 352.99p 358.48p 18546
04/03/2016 343.00p 360.28p 343.00p 355.48p 48286
03/03/2016 348.49p 348.49p 342.10p 343.00p 9220

*Close Price adjusted for both dividends and splits