AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
23/02/2023 1,815.00p 1,830.00p 1,800.00p 1,815.00p 24516
22/02/2023 1,815.00p 1,830.00p 1,800.00p 1,815.00p 54061
21/02/2023 1,810.00p 1,829.70p 1,800.00p 1,815.00p 18925
20/02/2023 1,810.00p 1,810.00p 1,800.10p 1,805.00p 6710
17/02/2023 1,810.00p 1,819.80p 1,800.00p 1,810.00p 4976
16/02/2023 1,795.00p 1,820.00p 1,770.00p 1,810.00p 13707
15/02/2023 1,800.00p 1,820.00p 1,770.00p 1,795.00p 9909
14/02/2023 1,780.00p 1,820.00p 1,760.00p 1,785.00p 32747
13/02/2023 1,792.50p 1,812.50p 1,760.00p 1,780.00p 15532
10/02/2023 1,810.00p 1,820.00p 1,765.00p 1,792.50p 17909
09/02/2023 1,825.00p 1,825.00p 1,800.00p 1,810.00p 9464
08/02/2023 1,825.00p 1,830.00p 1,800.00p 1,800.00p 5030
07/02/2023 1,825.00p 1,850.00p 1,800.00p 1,825.00p 19841
06/02/2023 1,835.00p 1,849.00p 1,823.00p 1,825.00p 14881
03/02/2023 1,835.00p 1,850.00p 1,823.00p 1,835.00p 10997
02/02/2023 1,830.00p 1,850.00p 1,795.00p 1,835.00p 38457
01/02/2023 1,830.00p 1,840.00p 1,820.00p 1,830.00p 11113
31/01/2023 1,817.50p 1,839.80p 1,805.00p 1,830.00p 15906
30/01/2023 1,785.00p 1,825.00p 1,785.00p 1,812.50p 37199
27/01/2023 1,780.00p 1,815.00p 1,770.00p 1,795.00p 42218
26/01/2023 1,727.50p 1,806.50p 1,705.00p 1,800.00p 31867
25/01/2023 1,717.50p 1,755.00p 1,701.36p 1,727.50p 26100
24/01/2023 1,685.00p 1,749.00p 1,660.00p 1,717.50p 23067
23/01/2023 1,650.00p 1,709.00p 1,622.00p 1,692.50p 13978
20/01/2023 1,655.00p 1,690.00p 1,620.00p 1,655.00p 6893
19/01/2023 1,655.00p 1,684.00p 1,615.00p 1,655.00p 4716
18/01/2023 1,665.00p 1,672.50p 1,640.00p 1,665.00p 12829
17/01/2023 1,655.00p 1,690.00p 1,622.00p 1,665.00p 27334
16/01/2023 1,655.00p 1,690.00p 1,620.00p 1,655.00p 22542
13/01/2023 1,630.00p 1,690.00p 1,603.49p 1,655.00p 8305
12/01/2023 1,602.50p 1,658.00p 1,578.00p 1,640.00p 12496
11/01/2023 1,620.00p 1,625.00p 1,575.00p 1,602.50p 77829
10/01/2023 1,620.00p 1,650.00p 1,593.00p 1,625.00p 16821
09/01/2023 1,610.00p 1,645.00p 1,580.60p 1,625.00p 77925
06/01/2023 1,610.00p 1,630.00p 1,580.00p 1,610.00p 23012
05/01/2023 1,612.50p 1,640.00p 1,585.00p 1,612.50p 111880
04/01/2023 1,602.50p 1,640.00p 1,600.00p 1,612.50p 11553
03/01/2023 1,602.50p 1,620.00p 1,585.00p 1,602.50p 16690
30/12/2022 1,610.00p 1,612.00p 1,585.00p 1,600.00p 1293
29/12/2022 1,610.00p 1,630.00p 1,590.00p 1,590.00p 10670
28/12/2022 1,615.00p 1,640.00p 1,590.00p 1,610.00p 5888
23/12/2022 1,630.00p 1,640.00p 1,590.00p 1,615.00p 2410
22/12/2022 1,635.00p 1,670.00p 1,590.00p 1,625.00p 6685
21/12/2022 1,635.00p 1,670.00p 1,610.00p 1,640.00p 5439
20/12/2022 1,635.00p 1,667.00p 1,620.00p 1,645.00p 4741
19/12/2022 1,635.00p 1,670.00p 1,620.00p 1,645.00p 7102
16/12/2022 1,637.50p 1,670.00p 1,620.00p 1,645.00p 9599
15/12/2022 1,635.00p 1,670.00p 1,620.00p 1,637.50p 146193
14/12/2022 1,620.00p 1,680.00p 1,605.00p 1,680.00p 11095
13/12/2022 1,625.00p 1,640.00p 1,605.00p 1,640.00p 10399
12/12/2022 1,637.50p 1,637.50p 1,605.65p 1,637.50p 12690
09/12/2022 1,637.50p 1,670.00p 1,605.00p 1,637.50p 12441
08/12/2022 1,637.50p 1,650.00p 1,605.65p 1,620.00p 44656
07/12/2022 1,637.50p 1,670.00p 1,595.00p 1,637.50p 9454
06/12/2022 1,645.00p 1,670.00p 1,620.50p 1,637.50p 11593
05/12/2022 1,615.00p 1,660.00p 1,590.59p 1,645.00p 10996
02/12/2022 1,597.50p 1,645.00p 1,575.00p 1,630.00p 9998
01/12/2022 1,575.00p 1,630.00p 1,575.00p 1,630.00p 15899
30/11/2022 1,575.00p 1,585.00p 1,565.00p 1,575.00p 76409
29/11/2022 1,602.50p 1,610.00p 1,570.00p 1,575.00p 65087
28/11/2022 1,615.00p 1,617.50p 1,585.00p 1,585.00p 183159
25/11/2022 1,560.00p 1,640.00p 1,548.73p 1,615.00p 37899
24/11/2022 1,565.00p 1,590.00p 1,540.00p 1,560.00p 21323
23/11/2022 1,607.50p 1,630.00p 1,541.00p 1,570.00p 68661
22/11/2022 1,607.50p 1,610.00p 1,575.00p 1,597.50p 20173
21/11/2022 1,607.50p 1,620.00p 1,580.00p 1,600.00p 6471
18/11/2022 1,607.50p 1,630.00p 1,580.00p 1,600.00p 8068
17/11/2022 1,615.00p 1,635.00p 1,580.00p 1,607.50p 8039
16/11/2022 1,615.00p 1,640.00p 1,582.67p 1,595.00p 29870
15/11/2022 1,600.00p 1,621.00p 1,575.00p 1,600.00p 44963
14/11/2022 1,630.00p 1,640.00p 1,578.00p 1,610.00p 52173
11/11/2022 1,587.50p 1,650.00p 1,584.25p 1,630.00p 13484
10/11/2022 1,587.50p 1,610.00p 1,575.00p 1,587.50p 7104
09/11/2022 1,607.50p 1,610.00p 1,576.91p 1,590.00p 48434
08/11/2022 1,607.50p 1,625.00p 1,565.00p 1,580.00p 149221
07/11/2022 1,622.50p 1,642.00p 1,575.00p 1,607.50p 10694
04/11/2022 1,627.50p 1,655.00p 1,590.00p 1,617.50p 10987
03/11/2022 1,647.50p 1,662.50p 1,600.00p 1,627.50p 27297
02/11/2022 1,700.00p 1,730.00p 1,650.00p 1,670.00p 54351
01/11/2022 1,615.00p 1,715.00p 1,614.00p 1,697.50p 26300
31/10/2022 1,555.00p 1,630.00p 1,540.00p 1,615.00p 17600
28/10/2022 1,545.00p 1,590.00p 1,520.00p 1,555.00p 63061
27/10/2022 1,545.00p 1,569.50p 1,520.00p 1,545.00p 70415
26/10/2022 1,490.00p 1,578.00p 1,490.00p 1,545.00p 22761
25/10/2022 1,432.50p 1,520.00p 1,432.50p 1,490.00p 48399
24/10/2022 1,415.00p 1,460.00p 1,411.00p 1,432.50p 16562
21/10/2022 1,370.00p 1,440.00p 1,335.00p 1,410.00p 21774
20/10/2022 1,365.00p 1,398.00p 1,356.00p 1,370.00p 10892
19/10/2022 1,360.00p 1,390.00p 1,330.00p 1,365.00p 10484
18/10/2022 1,345.00p 1,405.00p 1,324.97p 1,405.00p 13163
17/10/2022 1,345.00p 1,370.00p 1,320.25p 1,345.00p 149576
14/10/2022 1,345.00p 1,350.00p 1,320.00p 1,325.00p 36336
13/10/2022 1,365.00p 1,365.00p 1,305.00p 1,340.00p 92645
12/10/2022 1,390.00p 1,392.28p 1,340.00p 1,350.00p 25978
11/10/2022 1,390.00p 1,400.00p 1,375.00p 1,375.00p 124608
10/10/2022 1,380.00p 1,400.00p 1,362.50p 1,380.00p 99197
07/10/2022 1,375.00p 1,400.00p 1,375.00p 1,380.00p 56098
06/10/2022 1,375.00p 1,399.50p 1,375.00p 1,375.00p 7634
05/10/2022 1,370.00p 1,400.00p 1,365.00p 1,375.00p 84977
04/10/2022 1,370.00p 1,390.00p 1,360.00p 1,380.00p 8131
03/10/2022 1,400.00p 1,445.00p 1,370.00p 1,375.00p 107595
30/09/2022 1,395.00p 1,430.00p 1,375.00p 1,405.00p 76987
29/09/2022 1,350.00p 1,420.00p 1,348.00p 1,360.00p 30965
28/09/2022 1,345.00p 1,380.00p 1,330.00p 1,380.00p 25674
27/09/2022 1,335.00p 1,360.00p 1,330.00p 1,345.00p 114748
26/09/2022 1,302.50p 1,360.00p 1,285.35p 1,335.00p 49768
23/09/2022 1,307.50p 1,330.00p 1,285.00p 1,310.00p 29625
22/09/2022 1,300.00p 1,329.00p 1,275.00p 1,315.00p 97621
21/09/2022 1,255.00p 1,315.00p 1,255.00p 1,275.00p 97812
20/09/2022 1,217.50p 1,249.60p 1,217.50p 1,227.50p 42132
16/09/2022 1,222.50p 1,245.00p 1,200.00p 1,217.50p 29379
15/09/2022 1,240.00p 1,250.00p 1,222.44p 1,230.00p 290552
14/09/2022 1,240.00p 1,250.00p 1,232.00p 1,250.00p 45471
13/09/2022 1,245.00p 1,260.00p 1,230.00p 1,240.00p 10747
12/09/2022 1,245.00p 1,260.00p 1,232.00p 1,245.00p 23297
09/09/2022 1,245.00p 1,254.00p 1,230.00p 1,245.00p 4020
08/09/2022 1,247.50p 1,260.00p 1,230.30p 1,245.00p 118786
07/09/2022 1,250.00p 1,260.00p 1,230.00p 1,240.00p 36513
06/09/2022 1,250.00p 1,260.00p 1,240.00p 1,250.00p 516655
05/09/2022 1,247.50p 1,270.00p 1,235.00p 1,250.00p 93876
02/09/2022 1,252.50p 1,264.45p 1,240.00p 1,252.50p 11126
01/09/2022 1,272.50p 1,285.00p 1,170.00p 1,270.00p 166813
31/08/2022 1,315.00p 1,320.00p 1,260.00p 1,260.00p 32965
30/08/2022 1,325.00p 1,385.00p 1,300.00p 1,315.00p 151513
26/08/2022 1,380.00p 1,385.25p 1,310.40p 1,350.00p 49525
25/08/2022 1,380.00p 1,400.00p 1,360.00p 1,360.00p 13895
24/08/2022 1,380.00p 1,399.00p 1,365.27p 1,380.00p 25362
23/08/2022 1,402.50p 1,420.00p 1,376.57p 1,387.50p 27622
22/08/2022 1,295.00p 1,460.00p 1,295.00p 1,405.00p 46584
19/08/2022 1,292.50p 1,320.00p 1,290.00p 1,310.00p 10329
18/08/2022 1,285.00p 1,315.00p 1,260.00p 1,290.00p 9867
17/08/2022 1,292.50p 1,315.00p 1,270.90p 1,295.00p 11646
16/08/2022 1,297.50p 1,315.00p 1,277.00p 1,292.50p 8794
15/08/2022 1,275.00p 1,300.00p 1,260.00p 1,285.00p 18772
12/08/2022 1,260.00p 1,300.00p 1,240.00p 1,275.00p 95409
11/08/2022 1,220.00p 1,280.00p 1,210.00p 1,260.00p 52556
10/08/2022 1,240.00p 1,240.00p 1,200.40p 1,220.00p 189434
09/08/2022 1,225.00p 1,240.00p 1,210.00p 1,225.00p 6891
08/08/2022 1,225.00p 1,240.00p 1,210.00p 1,225.00p 10379
05/08/2022 1,225.00p 1,226.20p 1,210.00p 1,225.00p 11526
04/08/2022 1,240.00p 1,270.00p 1,210.00p 1,225.00p 16237
03/08/2022 1,255.00p 1,261.00p 1,220.00p 1,240.00p 27832
02/08/2022 1,280.00p 1,305.00p 1,232.40p 1,305.00p 108510
01/08/2022 1,307.50p 1,318.25p 1,270.00p 1,270.00p 27254
29/07/2022 1,270.00p 1,310.80p 1,260.00p 1,310.00p 22246
28/07/2022 1,240.00p 1,290.00p 1,240.00p 1,270.00p 15781
27/07/2022 1,215.00p 1,245.00p 1,215.00p 1,240.00p 6893
26/07/2022 1,155.00p 1,218.75p 1,135.00p 1,212.50p 24483
25/07/2022 1,150.00p 1,175.00p 1,125.00p 1,150.00p 24222
22/07/2022 1,150.00p 1,175.00p 1,125.00p 1,150.00p 6680
21/07/2022 1,150.00p 1,151.00p 1,125.00p 1,150.00p 12014
20/07/2022 1,150.00p 1,151.00p 1,125.00p 1,145.00p 7240
19/07/2022 1,150.00p 1,157.00p 1,125.00p 1,150.00p 5796
18/07/2022 1,150.00p 1,160.00p 1,125.00p 1,150.00p 8426
15/07/2022 1,167.50p 1,175.00p 1,135.00p 1,145.00p 42257
14/07/2022 1,187.50p 1,200.00p 1,170.00p 1,185.00p 122061
13/07/2022 1,197.50p 1,220.00p 1,175.00p 1,197.50p 23118
12/07/2022 1,197.50p 1,220.00p 1,175.00p 1,197.50p 51230
11/07/2022 1,165.00p 1,220.00p 1,160.00p 1,200.00p 8032
08/07/2022 1,155.00p 1,180.00p 1,151.00p 1,170.00p 15521
07/07/2022 1,155.00p 1,165.00p 1,145.00p 1,155.00p 11905
06/07/2022 1,155.00p 1,160.00p 1,145.00p 1,155.00p 4188
05/07/2022 1,157.50p 1,165.00p 1,148.00p 1,155.00p 72017
04/07/2022 1,155.00p 1,160.00p 1,145.40p 1,155.00p 11454
01/07/2022 1,160.00p 1,165.00p 1,125.00p 1,125.00p 10131
30/06/2022 1,157.50p 1,164.75p 1,145.00p 1,160.00p 8757
29/06/2022 1,145.00p 1,165.00p 1,130.00p 1,157.50p 13034
28/06/2022 1,145.00p 1,160.00p 1,139.00p 1,155.00p 11122
27/06/2022 1,125.00p 1,174.00p 1,100.00p 1,145.00p 14675
24/06/2022 1,125.00p 1,150.00p 1,100.00p 1,125.00p 10553
23/06/2022 1,120.00p 1,140.00p 1,094.50p 1,120.00p 247309
22/06/2022 1,117.50p 1,120.00p 1,095.30p 1,120.00p 256790
21/06/2022 1,145.00p 1,160.00p 1,115.50p 1,117.50p 24070
20/06/2022 1,165.00p 1,175.00p 1,150.00p 1,175.00p 52905
17/06/2022 1,155.00p 1,160.00p 1,150.00p 1,150.00p 5672
16/06/2022 1,165.00p 1,180.00p 1,150.00p 1,155.00p 32769
15/06/2022 1,160.00p 1,180.00p 1,145.00p 1,155.00p 23397
14/06/2022 1,115.00p 1,180.00p 1,080.00p 1,155.00p 48448
13/06/2022 1,070.00p 1,128.00p 1,050.00p 1,075.00p 45679
10/06/2022 1,052.50p 1,090.00p 1,045.00p 1,045.00p 31942
09/06/2022 1,047.50p 1,060.00p 1,025.00p 1,025.00p 19632
08/06/2022 1,070.00p 1,070.00p 1,020.00p 1,020.00p 30101
07/06/2022 1,087.50p 1,087.50p 1,020.00p 1,020.00p 37186
06/06/2022 1,092.50p 1,110.00p 1,045.00p 1,045.00p 27656
01/06/2022 1,125.00p 1,150.00p 1,060.00p 1,060.00p 91538
31/05/2022 1,130.00p 1,200.00p 1,085.00p 1,085.00p 540079
30/05/2022 1,080.00p 1,159.00p 1,070.00p 1,140.00p 132457
27/05/2022 1,035.00p 1,085.00p 1,035.00p 1,085.00p 112585
26/05/2022 1,040.00p 1,060.00p 1,031.00p 1,050.00p 91563
25/05/2022 1,060.00p 1,070.00p 1,025.00p 1,035.00p 59644
24/05/2022 1,070.00p 1,090.00p 1,035.00p 1,035.00p 30000
23/05/2022 1,070.00p 1,088.00p 1,055.00p 1,055.00p 108325
20/05/2022 1,070.00p 1,090.00p 1,055.00p 1,090.00p 66110
19/05/2022 1,070.00p 1,090.00p 1,070.00p 1,075.00p 123999
18/05/2022 1,087.50p 1,111.00p 1,060.00p 1,100.00p 91463
17/05/2022 1,130.00p 1,160.00p 1,053.30p 1,085.00p 46178
16/05/2022 1,160.00p 1,170.00p 1,120.00p 1,120.00p 21698
13/05/2022 1,330.00p 1,345.00p 1,150.00p 1,160.00p 83925
12/05/2022 1,345.00p 1,360.00p 1,295.00p 1,332.50p 5635
11/05/2022 1,395.00p 1,407.00p 1,351.00p 1,370.00p 10072

*Close Price adjusted for both dividends and splits