AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2024 1,935.00p 1,958.50p 1,920.00p 1,940.00p 13070
09/09/2024 1,995.00p 1,995.00p 1,930.00p 1,935.00p 14840
06/09/2024 2,000.00p 2,050.00p 1,930.00p 1,950.00p 19663
05/09/2024 2,010.00p 2,032.50p 2,010.00p 2,030.00p 27497
04/09/2024 2,050.00p 2,050.00p 2,016.00p 2,050.00p 5418
03/09/2024 2,020.00p 2,060.00p 2,010.00p 2,030.00p 14299
02/09/2024 2,080.00p 2,080.00p 2,030.00p 2,030.00p 6894
30/08/2024 2,030.00p 2,080.00p 2,017.78p 2,060.00p 65018
29/08/2024 2,020.00p 2,038.00p 1,995.00p 2,030.00p 16557
28/08/2024 1,980.00p 2,010.00p 1,975.00p 2,010.00p 30144
27/08/2024 2,000.00p 2,030.00p 1,970.00p 1,990.00p 22684
23/08/2024 2,000.00p 2,000.00p 1,975.00p 1,995.00p 9986
22/08/2024 1,980.00p 2,000.00p 1,928.20p 2,000.00p 9899
21/08/2024 1,920.00p 1,975.00p 1,898.74p 1,975.00p 29402
20/08/2024 1,960.00p 1,960.00p 1,880.00p 1,900.00p 39450
19/08/2024 1,970.00p 1,975.00p 1,935.00p 1,945.00p 16278
16/08/2024 1,965.00p 1,975.00p 1,865.00p 1,970.00p 7410
15/08/2024 1,920.00p 1,965.00p 1,883.55p 1,960.00p 18475
14/08/2024 1,885.00p 1,920.00p 1,865.00p 1,900.00p 14412
13/08/2024 1,895.00p 1,895.00p 1,857.70p 1,880.00p 9656
12/08/2024 1,885.00p 1,887.40p 1,841.11p 1,870.00p 16988
09/08/2024 1,905.00p 1,905.00p 1,840.00p 1,850.00p 8264
08/08/2024 1,940.00p 1,940.40p 1,865.00p 1,865.00p 64779
07/08/2024 1,900.00p 1,950.00p 1,879.00p 1,935.00p 19934
06/08/2024 1,830.00p 1,900.00p 1,815.00p 1,895.00p 20843
05/08/2024 1,910.00p 1,945.00p 1,805.00p 1,835.00p 39750
02/08/2024 1,930.00p 1,950.00p 1,915.00p 1,930.00p 21868
01/08/2024 1,950.00p 1,991.80p 1,930.00p 1,955.00p 22668
31/07/2024 1,940.00p 1,970.00p 1,935.00p 1,970.00p 18840
30/07/2024 2,070.00p 2,071.00p 1,920.00p 1,945.00p 49633
29/07/2024 2,090.00p 2,090.00p 2,050.00p 2,070.00p 16466
26/07/2024 2,050.00p 2,100.00p 2,010.00p 2,090.00p 16715
25/07/2024 2,070.00p 2,070.00p 2,010.00p 2,010.00p 6833
24/07/2024 2,070.00p 2,080.00p 2,020.00p 2,040.00p 18173
23/07/2024 2,100.00p 2,123.40p 2,080.00p 2,080.00p 7262
22/07/2024 2,100.00p 2,140.00p 2,100.00p 2,140.00p 61224
19/07/2024 2,110.00p 2,130.00p 2,070.00p 2,120.00p 23737
18/07/2024 2,090.00p 2,140.00p 2,090.00p 2,120.00p 15397
17/07/2024 2,120.00p 2,130.00p 2,100.00p 2,110.00p 11366
16/07/2024 2,100.00p 2,120.00p 2,092.80p 2,120.00p 11307
15/07/2024 2,110.00p 2,140.00p 2,090.00p 2,100.00p 28837
12/07/2024 2,100.00p 2,120.00p 2,040.00p 2,120.00p 93676
11/07/2024 2,020.00p 2,110.00p 2,016.00p 2,100.00p 30487
10/07/2024 2,000.00p 2,040.00p 2,000.00p 2,030.00p 28874
09/07/2024 2,010.00p 2,020.00p 1,991.60p 2,020.00p 43328
08/07/2024 2,040.00p 2,070.00p 2,010.00p 2,010.00p 10695
05/07/2024 2,070.00p 2,078.40p 2,044.80p 2,070.00p 10316
04/07/2024 2,080.00p 2,100.00p 2,070.00p 2,070.00p 39927
03/07/2024 2,030.00p 2,110.00p 2,030.00p 2,110.00p 15459
02/07/2024 2,030.00p 2,040.00p 2,004.80p 2,040.00p 35579
01/07/2024 2,070.00p 2,070.00p 2,030.00p 2,030.00p 19967
28/06/2024 2,050.00p 2,072.50p 2,045.26p 2,050.00p 15216
27/06/2024 2,080.00p 2,090.00p 2,070.00p 2,090.00p 19578
26/06/2024 2,080.00p 2,120.00p 2,040.00p 2,090.00p 10771
25/06/2024 2,130.00p 2,130.00p 2,080.00p 2,080.00p 9652
24/06/2024 2,070.00p 2,130.00p 2,060.00p 2,110.00p 29927
21/06/2024 2,080.00p 2,110.00p 2,050.00p 2,110.00p 45060
20/06/2024 2,100.00p 2,100.00p 2,060.00p 2,100.00p 24103
19/06/2024 2,080.00p 2,120.00p 2,060.00p 2,090.00p 8158
18/06/2024 2,080.00p 2,110.00p 2,080.00p 2,080.00p 8195
17/06/2024 2,100.00p 2,120.00p 2,064.00p 2,080.00p 13452
14/06/2024 2,140.00p 2,180.00p 2,065.00p 2,100.00p 39270
13/06/2024 2,135.00p 2,150.00p 2,080.00p 2,080.00p 9585
12/06/2024 2,120.00p 2,145.50p 2,110.00p 2,130.00p 10335
11/06/2024 2,085.00p 2,144.00p 2,070.00p 2,070.00p 34924
10/06/2024 2,125.00p 2,170.00p 2,070.00p 2,110.00p 43654
07/06/2024 2,155.00p 2,170.00p 2,100.00p 2,170.00p 13537
06/06/2024 2,180.00p 2,180.00p 2,140.00p 2,140.00p 13975
05/06/2024 2,225.00p 2,225.00p 2,165.55p 2,180.00p 34966
04/06/2024 2,220.00p 2,230.00p 2,170.00p 2,170.00p 27300
03/06/2024 2,215.00p 2,250.00p 2,160.00p 2,220.00p 24581
31/05/2024 2,155.00p 2,250.00p 2,140.00p 2,250.00p 77578
30/05/2024 2,155.00p 2,169.00p 2,130.00p 2,130.00p 27539
29/05/2024 2,155.00p 2,170.00p 2,140.00p 2,140.00p 18941
28/05/2024 2,120.00p 2,176.67p 2,110.00p 2,170.00p 23468
24/05/2024 2,095.00p 2,180.00p 2,068.00p 2,180.00p 34032
23/05/2024 2,040.00p 2,120.00p 2,020.00p 2,120.00p 39831
22/05/2024 2,035.00p 2,066.00p 2,020.00p 2,060.00p 33036
21/05/2024 2,040.00p 2,060.00p 2,010.00p 2,050.00p 41785
20/05/2024 2,025.00p 2,060.00p 2,000.00p 2,050.00p 18431
17/05/2024 1,985.00p 2,048.70p 1,975.00p 2,020.00p 62831
16/05/2024 1,930.00p 1,990.00p 1,930.00p 1,980.00p 40511
15/05/2024 1,930.00p 1,965.00p 1,920.00p 1,940.00p 5184
14/05/2024 1,905.00p 1,947.50p 1,895.00p 1,935.00p 52137
13/05/2024 1,905.00p 1,920.00p 1,890.00p 1,915.00p 47543
10/05/2024 1,880.00p 1,920.00p 1,860.00p 1,920.00p 45316
09/05/2024 1,875.00p 1,895.00p 1,860.00p 1,895.00p 28332
08/05/2024 1,877.50p 1,885.00p 1,820.00p 1,820.00p 77655
07/05/2024 1,877.50p 1,890.00p 1,870.15p 1,875.00p 16553
03/05/2024 1,865.00p 1,885.00p 1,825.00p 1,825.00p 11949
02/05/2024 1,830.00p 1,870.00p 1,825.00p 1,870.00p 18848
01/05/2024 1,807.50p 1,840.00p 1,801.00p 1,830.00p 22242
30/04/2024 1,812.50p 1,816.95p 1,800.00p 1,810.00p 148297
29/04/2024 1,775.00p 1,850.00p 1,760.30p 1,815.00p 67093
26/04/2024 1,780.00p 1,790.00p 1,760.00p 1,790.00p 6065
25/04/2024 1,805.00p 1,805.00p 1,774.00p 1,785.00p 31750
24/04/2024 1,845.00p 1,859.70p 1,790.00p 1,800.00p 34314
23/04/2024 1,862.50p 1,885.00p 1,810.00p 1,830.00p 101481
22/04/2024 1,780.00p 1,835.00p 1,760.00p 1,835.00p 47494
19/04/2024 1,770.00p 1,800.00p 1,745.00p 1,760.00p 49371
18/04/2024 1,745.00p 1,800.00p 1,732.00p 1,800.00p 26631
17/04/2024 1,740.00p 1,795.00p 1,730.30p 1,795.00p 10305
16/04/2024 1,740.00p 1,750.00p 1,730.20p 1,750.00p 14867
15/04/2024 1,742.50p 1,760.00p 1,720.40p 1,760.00p 10961
12/04/2024 1,735.00p 1,760.00p 1,720.00p 1,742.50p 11635
11/04/2024 1,725.00p 1,775.00p 1,700.50p 1,775.00p 7447
10/04/2024 1,710.00p 1,750.00p 1,700.00p 1,750.00p 14777
09/04/2024 1,695.00p 1,720.00p 1,684.00p 1,720.00p 89254
08/04/2024 1,670.00p 1,705.00p 1,655.00p 1,690.00p 27656
05/04/2024 1,675.00p 1,675.00p 1,647.50p 1,670.00p 37460
04/04/2024 1,720.00p 1,775.00p 1,670.00p 1,680.00p 12694
03/04/2024 1,715.00p 1,739.00p 1,700.00p 1,700.00p 22778
02/04/2024 1,705.00p 1,710.00p 1,680.00p 1,690.00p 11203
28/03/2024 1,730.00p 1,750.00p 1,685.00p 1,685.00p 30308
27/03/2024 1,745.00p 1,745.00p 1,710.00p 1,710.00p 33891
26/03/2024 1,755.00p 1,770.00p 1,725.00p 1,730.00p 19623
25/03/2024 1,755.00p 1,770.00p 1,740.00p 1,740.00p 7575
22/03/2024 1,780.00p 1,780.00p 1,746.60p 1,755.00p 18284
21/03/2024 1,780.00p 1,790.00p 1,770.00p 1,770.00p 46000
20/03/2024 1,830.00p 1,830.00p 1,800.00p 1,780.00p 30567
19/03/2024 1,830.00p 1,830.00p 1,800.00p 1,800.00p 18061
18/03/2024 1,835.00p 1,849.00p 1,810.00p 1,820.00p 15901
15/03/2024 1,835.00p 1,850.00p 1,820.00p 1,820.00p 22456
14/03/2024 1,835.00p 1,849.00p 1,820.00p 1,820.00p 13172
13/03/2024 1,835.00p 1,850.00p 1,820.00p 1,830.00p 7457
12/03/2024 1,835.00p 1,850.00p 1,785.00p 1,785.00p 7055
11/03/2024 1,835.00p 1,850.00p 1,820.00p 1,850.00p 12922
08/03/2024 1,820.00p 1,850.00p 1,814.10p 1,850.00p 32385
07/03/2024 1,820.00p 1,839.60p 1,770.00p 1,770.00p 5884
06/03/2024 1,825.00p 1,840.00p 1,800.00p 1,820.00p 19158
05/03/2024 1,850.00p 1,895.00p 1,810.00p 1,825.00p 25702
04/03/2024 1,850.00p 1,870.00p 1,830.00p 1,830.00p 8535
01/03/2024 1,850.00p 1,870.00p 1,830.00p 1,850.00p 7237
29/02/2024 1,850.00p 1,860.00p 1,830.00p 1,860.00p 29533
28/02/2024 1,840.00p 1,880.00p 1,822.00p 1,830.00p 16658
27/02/2024 1,830.00p 1,900.00p 1,825.00p 1,900.00p 42138
26/02/2024 1,815.00p 1,880.00p 1,800.30p 1,880.00p 38903
23/02/2024 1,815.00p 1,825.00p 1,802.00p 1,805.00p 5682
22/02/2024 1,845.00p 1,860.00p 1,800.30p 1,820.00p 22194
21/02/2024 1,855.00p 1,860.90p 1,830.00p 1,860.00p 10343
20/02/2024 1,830.00p 1,869.70p 1,830.00p 1,855.00p 21949
19/02/2024 1,775.00p 1,839.70p 1,767.50p 1,820.00p 40731
16/02/2024 1,775.00p 1,790.00p 1,725.00p 1,775.00p 6839
15/02/2024 1,775.00p 1,790.00p 1,766.56p 1,790.00p 5544
14/02/2024 1,747.50p 1,789.00p 1,747.50p 1,755.00p 26037
13/02/2024 1,752.50p 1,768.50p 1,665.00p 1,665.00p 19921
12/02/2024 1,762.50p 1,765.00p 1,735.00p 1,765.00p 31742
09/02/2024 1,770.00p 1,775.00p 1,755.00p 1,755.00p 31313
08/02/2024 1,767.50p 1,775.00p 1,760.00p 1,767.50p 45358
07/02/2024 1,780.00p 1,785.00p 1,760.00p 1,775.00p 25577
06/02/2024 1,785.00p 1,820.00p 1,770.00p 1,770.00p 20562
05/02/2024 1,787.50p 1,800.00p 1,775.00p 1,775.00p 41129
02/02/2024 1,782.50p 1,793.50p 1,775.07p 1,785.00p 11281
01/02/2024 1,762.50p 1,790.00p 1,760.00p 1,770.00p 29952
31/01/2024 1,725.00p 1,775.00p 1,710.00p 1,775.00p 63143
30/01/2024 1,725.00p 1,755.00p 1,710.30p 1,755.00p 18451
29/01/2024 1,690.00p 1,740.00p 1,675.00p 1,720.00p 12180
26/01/2024 1,687.50p 1,745.00p 1,675.00p 1,710.00p 16157
25/01/2024 1,720.00p 1,730.00p 1,690.00p 1,695.00p 17311
24/01/2024 1,710.00p 1,735.00p 1,650.00p 1,700.00p 61203
23/01/2024 1,650.00p 1,700.00p 1,640.00p 1,700.00p 37434
22/01/2024 1,675.00p 1,675.00p 1,630.00p 1,665.00p 53242
19/01/2024 1,675.00p 1,690.00p 1,660.00p 1,670.00p 18654
18/01/2024 1,680.00p 1,690.00p 1,640.00p 1,675.00p 147566
17/01/2024 1,680.00p 1,699.00p 1,640.00p 1,640.00p 16133
16/01/2024 1,660.00p 1,700.00p 1,640.00p 1,680.00p 11406
15/01/2024 1,630.00p 1,670.00p 1,610.00p 1,670.00p 9318
12/01/2024 1,622.50p 1,650.00p 1,610.00p 1,650.00p 17514
11/01/2024 1,700.00p 1,700.00p 1,610.20p 1,620.00p 46614
10/01/2024 1,710.00p 1,718.80p 1,690.00p 1,700.00p 11247
09/01/2024 1,717.50p 1,719.00p 1,700.00p 1,710.00p 5242
08/01/2024 1,735.00p 1,750.00p 1,705.50p 1,720.00p 5409
05/01/2024 1,747.50p 1,755.00p 1,721.00p 1,740.00p 10301
04/01/2024 1,737.50p 1,755.00p 1,720.00p 1,755.00p 44258
03/01/2024 1,747.50p 1,755.00p 1,720.00p 1,755.00p 8653
02/01/2024 1,770.00p 1,790.00p 1,740.00p 1,750.00p 16827
29/12/2023 1,770.00p 1,790.00p 1,750.00p 1,790.00p 1964
28/12/2023 1,810.00p 1,815.00p 1,750.00p 1,780.00p 20422
27/12/2023 1,810.00p 1,825.60p 1,775.00p 1,775.00p 9798
22/12/2023 1,810.00p 1,830.00p 1,800.00p 1,810.00p 5561
21/12/2023 1,810.00p 1,829.60p 1,790.00p 1,810.00p 8855
20/12/2023 1,785.00p 1,820.00p 1,770.00p 1,820.00p 33640
19/12/2023 1,790.00p 1,810.00p 1,770.00p 1,800.00p 15841
18/12/2023 1,785.00p 1,800.00p 1,770.00p 1,800.00p 93008
15/12/2023 1,785.00p 1,800.00p 1,740.00p 1,790.00p 36884
14/12/2023 1,790.00p 1,810.00p 1,779.50p 1,785.00p 167064
13/12/2023 1,787.50p 1,808.00p 1,765.00p 1,780.00p 28443
12/12/2023 1,797.50p 1,809.75p 1,785.00p 1,800.00p 21135
11/12/2023 1,825.00p 1,825.00p 1,780.00p 1,805.00p 44857
08/12/2023 1,755.00p 1,829.70p 1,755.00p 1,820.00p 39444
07/12/2023 1,757.50p 1,778.00p 1,710.00p 1,710.00p 15420
06/12/2023 1,775.00p 1,800.00p 1,740.00p 1,800.00p 17505
05/12/2023 1,775.00p 1,780.00p 1,760.00p 1,760.00p 74887
04/12/2023 1,797.50p 1,804.85p 1,770.00p 1,775.00p 101998
01/12/2023 1,755.00p 1,810.00p 1,744.58p 1,795.00p 26813
30/11/2023 1,690.00p 1,760.00p 1,690.00p 1,760.00p 111846
29/11/2023 1,642.50p 1,685.00p 1,635.00p 1,680.00p 64325
28/11/2023 1,632.50p 1,650.00p 1,620.00p 1,650.00p 49010
27/11/2023 1,632.50p 1,645.00p 1,620.00p 1,645.00p 129499
24/11/2023 1,632.50p 1,645.00p 1,620.00p 1,620.00p 19625

*Close Price adjusted for both dividends and splits