AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2016 315.54p 320.53p 312.70p 316.04p 12106
25/02/2016 315.54p 320.53p 313.54p 315.54p 4271
24/02/2016 318.04p 318.04p 314.54p 318.04p 14207
23/02/2016 312.55p 318.54p 312.55p 318.04p 7571
22/02/2016 306.55p 314.54p 305.81p 312.55p 12784
19/02/2016 314.04p 314.04p 305.57p 306.55p 15751
18/02/2016 310.05p 318.54p 310.05p 314.04p 4757
17/02/2016 300.56p 314.04p 300.56p 310.05p 7747
16/02/2016 296.07p 304.56p 296.07p 300.56p 6937
15/02/2016 297.07p 298.46p 296.07p 296.07p 869183
12/02/2016 298.57p 298.57p 291.58p 296.07p 9287
11/02/2016 303.06p 304.56p 294.07p 298.57p 39154
10/02/2016 300.56p 304.46p 299.56p 303.06p 2737
09/02/2016 305.06p 310.45p 300.56p 300.56p 15423
08/02/2016 315.04p 315.04p 304.56p 305.06p 20131
05/02/2016 315.04p 317.54p 313.20p 315.04p 2975
04/02/2016 315.54p 321.44p 315.04p 315.04p 9492
03/02/2016 313.54p 318.34p 313.54p 315.54p 54176
02/02/2016 302.06p 314.34p 300.81p 309.55p 23998
01/02/2016 297.57p 302.56p 297.57p 302.06p 15513
29/01/2016 297.57p 300.66p 292.57p 297.57p 3787
28/01/2016 299.07p 299.07p 297.57p 297.57p 0
27/01/2016 299.07p 299.07p 295.57p 299.07p 1187
26/01/2016 300.06p 301.56p 294.57p 298.57p 9726
25/01/2016 296.07p 304.56p 294.57p 303.56p 15022
22/01/2016 288.58p 297.32p 286.38p 297.32p 28068
21/01/2016 287.08p 288.58p 285.14p 288.58p 2187
20/01/2016 284.09p 287.98p 284.09p 287.08p 6724
19/01/2016 291.08p 294.57p 287.18p 287.58p 21714
18/01/2016 294.57p 294.57p 270.33p 291.08p 55464
15/01/2016 309.05p 309.05p 289.58p 302.56p 22445
14/01/2016 315.04p 315.04p 301.56p 309.05p 27231
13/01/2016 315.04p 317.54p 304.56p 315.04p 9428
12/01/2016 320.53p 320.53p 311.55p 315.04p 8066
11/01/2016 317.04p 323.73p 315.04p 321.03p 21425
08/01/2016 324.53p 324.53p 315.04p 317.04p 15081
07/01/2016 337.51p 337.51p 324.53p 327.02p 32228
06/01/2016 337.01p 339.51p 333.52p 337.51p 897
05/01/2016 334.01p 340.60p 332.32p 337.01p 12814
04/01/2016 344.00p 346.50p 330.52p 341.50p 11915
31/12/2015 347.99p 349.39p 341.50p 344.00p 8893
30/12/2015 341.00p 349.99p 341.00p 347.99p 20585
29/12/2015 328.02p 344.50p 328.02p 341.00p 16293
24/12/2015 325.53p 331.52p 325.53p 328.02p 4295
23/12/2015 318.54p 331.52p 318.54p 325.53p 13676
22/12/2015 315.54p 321.53p 313.54p 317.04p 8196
21/12/2015 321.03p 321.03p 314.54p 315.54p 15374
18/12/2015 322.03p 324.53p 322.03p 322.03p 8865
17/12/2015 320.53p 323.53p 320.53p 322.03p 12273
16/12/2015 318.54p 321.13p 318.54p 320.53p 8136
15/12/2015 319.04p 321.53p 314.54p 318.54p 4608
14/12/2015 318.54p 327.42p 316.19p 319.04p 58988
11/12/2015 317.54p 321.47p 316.19p 318.54p 14105
10/12/2015 315.54p 321.53p 315.54p 317.54p 11877
09/12/2015 316.54p 321.53p 314.74p 315.54p 15727
08/12/2015 316.54p 319.94p 316.54p 316.54p 501
07/12/2015 318.04p 321.53p 314.54p 316.54p 22758
04/12/2015 319.04p 321.53p 315.54p 318.54p 3296
03/12/2015 319.54p 322.53p 317.54p 319.04p 37950
02/12/2015 310.55p 321.43p 310.55p 319.54p 16627
01/12/2015 307.05p 310.55p 306.55p 310.55p 10923
30/11/2015 318.04p 319.24p 290.58p 307.05p 37782
27/11/2015 319.54p 320.53p 317.64p 318.04p 9333
26/11/2015 313.54p 321.53p 312.55p 319.54p 24381
25/11/2015 322.03p 324.03p 309.55p 313.54p 93489
24/11/2015 321.53p 324.53p 320.73p 322.03p 22936
23/11/2015 309.55p 323.53p 309.55p 323.53p 19556
20/11/2015 304.56p 314.54p 304.56p 309.55p 15660
19/11/2015 315.54p 315.54p 301.86p 304.56p 14034
18/11/2015 323.53p 325.53p 309.55p 315.54p 27996
17/11/2015 319.04p 329.52p 319.04p 323.53p 26363
16/11/2015 319.04p 322.53p 315.74p 319.04p 6547
13/11/2015 314.04p 324.43p 312.55p 320.03p 18569
12/11/2015 311.55p 316.54p 287.58p 314.04p 59574
11/11/2015 274.10p 282.59p 274.10p 282.09p 32211
10/11/2015 276.10p 278.10p 273.10p 274.10p 28787
09/11/2015 276.10p 278.10p 276.10p 276.10p 4060
06/11/2015 273.60p 279.59p 273.60p 276.10p 4007
05/11/2015 268.11p 276.27p 268.11p 273.60p 13617
04/11/2015 266.61p 271.61p 266.61p 268.11p 1378
03/11/2015 260.62p 271.61p 260.62p 266.61p 25880
02/11/2015 262.12p 263.78p 258.46p 260.62p 9528
30/10/2015 263.62p 263.62p 258.70p 261.12p 9524
29/10/2015 267.61p 271.61p 263.37p 263.62p 13606
28/10/2015 265.11p 272.04p 262.62p 267.61p 9182
27/10/2015 268.61p 269.61p 262.97p 265.11p 11946
26/10/2015 272.10p 272.60p 268.61p 268.61p 10135
23/10/2015 272.10p 273.60p 269.61p 272.10p 15761
22/10/2015 277.10p 277.60p 269.61p 272.10p 6486
21/10/2015 278.10p 278.10p 274.60p 277.10p 12407
20/10/2015 278.10p 278.60p 276.60p 278.10p 12008
19/10/2015 278.60p 280.59p 278.10p 278.10p 1226
16/10/2015 276.60p 281.09p 276.60p 278.60p 9089
15/10/2015 274.60p 281.59p 274.60p 276.60p 19252
14/10/2015 269.61p 283.49p 269.61p 274.60p 18561
13/10/2015 266.61p 269.61p 263.82p 267.11p 9736
12/10/2015 264.12p 268.61p 264.12p 266.61p 36122
09/10/2015 257.13p 265.61p 257.13p 264.12p 35615
08/10/2015 242.15p 267.61p 240.77p 257.13p 61261
07/10/2015 207.20p 249.42p 207.20p 241.15p 51235
06/10/2015 207.20p 207.20p 207.20p 207.20p 0
05/10/2015 206.20p 207.20p 206.20p 207.20p 0
02/10/2015 206.20p 209.60p 203.75p 206.20p 7571
01/10/2015 201.21p 209.70p 201.21p 206.20p 16028
30/09/2015 199.21p 203.70p 198.71p 201.21p 3505
29/09/2015 200.21p 200.21p 199.04p 199.21p 2003
28/09/2015 200.21p 200.21p 200.21p 200.21p 0
25/09/2015 201.71p 201.71p 199.71p 200.21p 9724
24/09/2015 201.71p 203.80p 201.71p 201.71p 975
23/09/2015 200.71p 202.71p 200.71p 201.71p 4406
22/09/2015 200.71p 201.51p 200.71p 200.71p 2504
21/09/2015 200.71p 200.71p 200.71p 200.71p 0
18/09/2015 200.71p 203.70p 196.71p 200.71p 1549
17/09/2015 200.71p 203.70p 200.71p 200.71p 2947
16/09/2015 200.71p 202.46p 196.71p 200.71p 3025
15/09/2015 200.71p 200.71p 200.71p 200.71p 5413
14/09/2015 201.21p 201.21p 200.71p 200.71p 0
11/09/2015 201.21p 202.71p 201.21p 201.21p 3332
10/09/2015 201.21p 201.21p 201.21p 201.21p 0
09/09/2015 202.71p 202.71p 197.71p 201.21p 3883
08/09/2015 204.70p 204.70p 200.71p 202.71p 4707
07/09/2015 203.20p 204.70p 201.71p 204.70p 16212
04/09/2015 206.70p 209.70p 202.71p 203.20p 11580
03/09/2015 208.20p 211.34p 204.70p 206.70p 9501
02/09/2015 208.20p 208.20p 204.70p 208.20p 1309
01/09/2015 206.70p 208.20p 206.70p 208.20p 0
28/08/2015 205.70p 206.70p 205.70p 206.70p 0
27/08/2015 197.21p 206.70p 197.21p 205.70p 19695
26/08/2015 197.21p 197.21p 197.21p 197.21p 0
25/08/2015 197.21p 198.91p 197.21p 197.21p 2750
24/08/2015 197.21p 198.95p 195.22p 197.21p 6972
21/08/2015 203.20p 203.20p 194.77p 197.21p 52954
20/08/2015 204.20p 205.70p 201.71p 203.20p 6896
19/08/2015 206.20p 206.20p 202.01p 204.20p 1206
18/08/2015 205.20p 207.20p 203.00p 206.20p 3510
17/08/2015 211.19p 211.19p 199.71p 205.20p 24869
14/08/2015 212.19p 213.44p 209.70p 211.19p 7627
13/08/2015 212.19p 214.19p 212.19p 212.19p 2146
12/08/2015 212.19p 212.19p 209.75p 212.19p 3165
11/08/2015 212.19p 212.19p 210.69p 212.19p 1487
10/08/2015 212.19p 214.69p 209.75p 212.19p 11160
07/08/2015 213.69p 214.49p 210.19p 212.19p 22654
06/08/2015 213.69p 214.44p 212.69p 213.69p 2348
05/08/2015 216.19p 216.19p 213.19p 213.69p 10159
04/08/2015 216.19p 216.19p 216.19p 216.19p 0
03/08/2015 216.69p 218.13p 214.19p 216.19p 8823
31/07/2015 218.18p 218.18p 213.69p 216.69p 3131
30/07/2015 215.69p 218.68p 213.69p 218.18p 40966
29/07/2015 215.69p 219.68p 215.69p 215.69p 5508
28/07/2015 215.69p 219.68p 213.19p 215.69p 4252
27/07/2015 215.69p 216.34p 215.69p 215.69p 4206
24/07/2015 215.69p 215.69p 213.69p 215.69p 1292
23/07/2015 214.69p 216.69p 214.69p 215.69p 9693
22/07/2015 214.69p 216.69p 214.69p 214.69p 8289
21/07/2015 214.69p 215.09p 214.69p 214.69p 7511
20/07/2015 214.69p 215.19p 210.24p 214.69p 9588
17/07/2015 213.69p 215.65p 210.19p 211.69p 58741
16/07/2015 212.69p 217.68p 211.69p 213.69p 15439
15/07/2015 211.69p 216.88p 211.69p 216.19p 4006
14/07/2015 212.69p 214.69p 211.36p 211.69p 21750
13/07/2015 214.69p 215.69p 210.69p 212.69p 7298
10/07/2015 216.69p 218.68p 214.19p 214.69p 15155
09/07/2015 215.19p 216.69p 213.69p 216.69p 5427
08/07/2015 211.19p 215.69p 211.19p 215.19p 10575
07/07/2015 218.18p 218.38p 207.07p 209.20p 16846
06/07/2015 218.18p 218.43p 218.18p 218.18p 1373
03/07/2015 218.18p 218.58p 218.18p 218.18p 5243
02/07/2015 219.68p 219.68p 216.69p 218.18p 2768
01/07/2015 220.18p 220.18p 218.68p 219.68p 2417
30/06/2015 219.68p 220.18p 219.68p 220.18p 737
29/06/2015 219.68p 220.28p 216.69p 219.68p 2186
26/06/2015 218.68p 221.68p 218.68p 220.18p 3455
25/06/2015 229.67p 229.67p 218.68p 218.68p 46919
24/06/2015 233.66p 236.66p 209.70p 229.67p 53783
23/06/2015 232.16p 235.66p 229.67p 233.66p 12524
22/06/2015 232.16p 234.41p 228.67p 232.16p 3470
19/06/2015 231.16p 234.41p 228.67p 232.16p 5221
18/06/2015 226.17p 233.35p 226.17p 231.16p 31351
17/06/2015 223.18p 226.67p 220.68p 223.18p 2361
16/06/2015 228.17p 229.67p 219.68p 223.18p 29263
15/06/2015 229.67p 234.66p 224.67p 228.17p 8466
12/06/2015 238.65p 242.53p 209.70p 229.67p 38470
11/06/2015 239.65p 239.65p 209.70p 238.65p 594762
10/06/2015 239.65p 244.64p 236.66p 240.15p 25577
09/06/2015 239.15p 243.15p 235.66p 239.65p 15748
08/06/2015 242.65p 248.64p 234.66p 239.15p 51066
05/06/2015 215.69p 233.81p 215.69p 233.66p 24511
04/06/2015 214.19p 222.68p 213.19p 215.69p 10692
03/06/2015 213.19p 218.68p 211.84p 214.19p 17222
02/06/2015 206.20p 214.69p 206.20p 213.19p 33767
01/06/2015 206.20p 208.25p 206.20p 206.20p 300349
29/05/2015 206.70p 207.30p 206.20p 206.20p 8683
28/05/2015 206.70p 207.50p 204.70p 206.70p 751
27/05/2015 206.70p 208.30p 206.70p 206.70p 22
26/05/2015 206.70p 210.19p 204.70p 206.70p 3270
22/05/2015 206.70p 210.19p 206.70p 206.70p 11714
21/05/2015 206.70p 209.70p 204.90p 206.70p 8012
20/05/2015 203.70p 209.70p 201.91p 206.70p 38784
19/05/2015 201.21p 207.70p 201.21p 203.70p 22812
18/05/2015 201.21p 202.61p 201.21p 201.21p 31392

*Close Price adjusted for both dividends and splits