AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2021 1,855.00p 1,880.00p 1,770.00p 1,770.00p 13062
17/09/2021 1,865.00p 1,900.00p 1,830.00p 1,880.00p 7338
16/09/2021 1,820.00p 1,880.00p 1,800.00p 1,855.00p 17206
15/09/2021 1,795.00p 1,840.00p 1,760.00p 1,820.00p 7462
14/09/2021 1,795.00p 1,835.00p 1,760.00p 1,835.00p 8238
13/09/2021 1,835.00p 1,850.00p 1,750.00p 1,790.00p 12646
10/09/2021 1,712.50p 1,870.00p 1,700.00p 1,850.00p 28507
09/09/2021 1,675.00p 1,720.00p 1,650.00p 1,712.50p 12584
08/09/2021 1,675.00p 1,695.00p 1,650.00p 1,675.00p 156515
07/09/2021 1,665.00p 1,700.00p 1,630.00p 1,650.00p 10697
06/09/2021 1,640.00p 1,700.00p 1,625.00p 1,680.00p 7222
03/09/2021 1,585.00p 1,660.00p 1,575.00p 1,640.00p 87683
02/09/2021 1,705.00p 1,705.00p 1,551.80p 1,590.00p 260837
01/09/2021 1,820.00p 1,830.00p 1,680.00p 1,680.00p 101089
31/08/2021 1,820.00p 1,820.00p 1,800.00p 1,800.00p 18484
27/08/2021 1,825.00p 1,840.00p 1,810.00p 1,820.00p 10425
26/08/2021 1,825.00p 1,850.00p 1,798.20p 1,825.00p 16764
25/08/2021 1,825.00p 1,835.00p 1,801.00p 1,810.00p 59028
24/08/2021 1,835.00p 1,850.00p 1,800.00p 1,825.00p 2219
23/08/2021 1,835.00p 1,880.00p 1,800.00p 1,825.00p 8486
20/08/2021 1,830.00p 1,870.00p 1,805.00p 1,835.00p 12207
19/08/2021 1,840.00p 1,870.00p 1,800.00p 1,850.00p 59368
18/08/2021 1,840.00p 1,880.00p 1,817.11p 1,850.00p 82054
17/08/2021 1,870.00p 1,880.00p 1,800.00p 1,850.00p 8331
16/08/2021 1,870.00p 1,870.00p 1,851.00p 1,870.00p 9816
13/08/2021 1,870.00p 1,890.00p 1,850.00p 1,870.00p 19497
12/08/2021 1,880.00p 1,890.00p 1,851.00p 1,870.00p 11027
11/08/2021 1,875.00p 1,900.00p 1,868.80p 1,880.00p 31793
10/08/2021 1,830.00p 1,899.50p 1,810.00p 1,890.00p 89903
09/08/2021 1,830.00p 1,850.00p 1,810.00p 1,825.00p 19139
06/08/2021 1,830.00p 1,850.00p 1,810.00p 1,825.00p 4716
05/08/2021 1,860.00p 1,860.00p 1,810.00p 1,810.00p 32091
04/08/2021 1,885.00p 1,900.00p 1,837.20p 1,860.00p 11233
03/08/2021 1,860.00p 1,870.00p 1,840.00p 1,860.00p 54711
02/08/2021 1,835.00p 1,880.00p 1,828.80p 1,840.00p 42938
30/07/2021 1,865.00p 1,910.00p 1,825.00p 1,870.00p 12525
29/07/2021 1,960.00p 1,960.00p 1,810.00p 1,865.00p 22606
28/07/2021 1,990.00p 2,040.00p 1,855.00p 1,855.00p 7168
27/07/2021 2,010.00p 2,010.00p 1,980.00p 2,010.00p 6237
26/07/2021 2,010.00p 2,040.00p 1,960.00p 1,960.00p 20114
23/07/2021 2,015.00p 2,050.00p 1,980.00p 2,015.00p 4755
22/07/2021 2,025.00p 2,050.00p 2,000.00p 2,025.00p 6658
21/07/2021 2,015.00p 2,050.00p 1,989.62p 2,025.00p 8500
20/07/2021 2,020.00p 2,030.00p 1,980.00p 1,975.00p 12278
19/07/2021 2,100.00p 2,100.00p 1,998.25p 2,000.00p 12760
16/07/2021 2,160.00p 2,160.00p 2,070.00p 2,130.00p 36621
15/07/2021 2,170.00p 2,220.00p 2,120.00p 2,160.00p 3384
14/07/2021 2,185.00p 2,230.00p 2,130.00p 2,190.00p 8185
13/07/2021 2,190.00p 2,230.00p 2,130.00p 2,185.00p 4846
12/07/2021 2,190.00p 2,230.00p 2,150.00p 2,200.00p 8436
09/07/2021 2,190.00p 2,240.00p 2,150.00p 2,195.00p 37607
08/07/2021 2,180.00p 2,230.00p 2,130.00p 2,230.00p 35688
07/07/2021 2,150.00p 2,220.00p 2,100.00p 2,180.00p 9540
06/07/2021 2,150.00p 2,200.00p 2,120.00p 2,150.00p 10818
05/07/2021 2,150.00p 2,200.00p 2,150.00p 2,200.00p 20268
02/07/2021 2,150.00p 2,200.00p 2,110.00p 2,150.00p 4587
01/07/2021 2,150.00p 2,200.00p 2,120.00p 2,160.00p 9230
30/06/2021 2,150.00p 2,200.00p 2,050.00p 2,050.00p 3452
29/06/2021 2,175.00p 2,188.00p 2,110.00p 2,110.00p 8737
28/06/2021 2,175.00p 2,195.00p 2,150.00p 2,175.00p 7257
25/06/2021 2,170.00p 2,200.00p 2,140.00p 2,170.00p 12171
24/06/2021 2,170.00p 2,200.00p 2,150.00p 2,150.00p 7173
23/06/2021 2,170.00p 2,200.00p 2,150.00p 2,180.00p 4663
22/06/2021 2,170.00p 2,190.00p 2,140.00p 2,170.00p 4954
21/06/2021 2,145.00p 2,190.00p 2,130.00p 2,160.00p 3428
18/06/2021 2,175.00p 2,200.00p 2,100.00p 2,160.00p 21812
17/06/2021 2,175.00p 2,200.00p 2,110.00p 2,170.00p 7706
16/06/2021 2,175.00p 2,200.00p 2,150.00p 2,190.00p 13860
15/06/2021 2,170.00p 2,220.00p 2,140.00p 2,175.00p 4908
14/06/2021 2,165.00p 2,200.00p 2,150.00p 2,165.00p 4362
11/06/2021 2,170.00p 2,200.00p 2,150.00p 2,170.00p 55156
10/06/2021 2,165.00p 2,200.00p 2,130.00p 2,130.00p 9511
09/06/2021 2,150.00p 2,200.00p 2,150.00p 2,200.00p 63297
08/06/2021 2,150.00p 2,200.00p 2,100.00p 2,200.00p 11685
07/06/2021 2,150.00p 2,200.00p 2,110.00p 2,110.00p 5579
04/06/2021 2,150.00p 2,200.00p 2,130.73p 2,200.00p 23377
03/06/2021 2,150.00p 2,200.00p 2,133.00p 2,200.00p 21946
02/06/2021 2,150.00p 2,200.00p 2,120.00p 2,140.00p 27020
01/06/2021 2,150.00p 2,200.00p 2,110.00p 2,130.00p 5717
28/05/2021 2,130.00p 2,200.00p 2,111.00p 2,150.00p 8748
27/05/2021 2,200.00p 2,215.88p 2,130.00p 2,130.00p 66849
26/05/2021 2,195.00p 2,250.00p 2,160.00p 2,190.00p 132525
25/05/2021 2,180.00p 2,230.00p 2,150.00p 2,170.00p 10254
24/05/2021 2,135.00p 2,200.00p 2,135.00p 2,190.00p 11411
21/05/2021 2,130.00p 2,160.00p 2,110.00p 2,145.00p 34745
20/05/2021 2,125.00p 2,150.00p 2,020.00p 2,020.00p 9014
19/05/2021 2,125.00p 2,150.00p 2,100.00p 2,125.00p 21721
18/05/2021 2,140.00p 2,147.00p 2,120.00p 2,140.00p 6445
17/05/2021 2,190.00p 2,200.00p 2,120.00p 2,150.00p 95625
14/05/2021 2,200.00p 2,220.00p 2,180.00p 2,190.00p 7466
13/05/2021 2,275.00p 2,280.00p 2,200.00p 2,220.00p 15606
12/05/2021 2,295.00p 2,320.00p 2,180.00p 2,300.00p 14468
11/05/2021 2,300.00p 2,330.00p 2,270.00p 2,300.00p 11312
10/05/2021 2,325.00p 2,350.00p 2,270.00p 2,300.00p 66490
07/05/2021 2,325.00p 2,350.00p 2,320.00p 2,325.00p 10504
06/05/2021 2,275.00p 2,320.00p 2,252.63p 2,320.00p 36169
05/05/2021 2,275.00p 2,300.00p 2,250.00p 2,250.00p 16197
04/05/2021 2,310.00p 2,320.00p 2,190.00p 2,190.00p 23798
30/04/2021 2,260.00p 2,320.00p 2,257.71p 2,300.00p 47358
29/04/2021 2,265.00p 2,300.00p 2,220.00p 2,260.00p 24072
28/04/2021 2,415.00p 2,415.00p 2,240.00p 2,280.00p 70177
27/04/2021 2,415.00p 2,450.64p 2,380.00p 2,450.00p 20159
26/04/2021 2,385.00p 2,430.00p 2,340.00p 2,420.00p 15510
23/04/2021 2,365.00p 2,470.00p 2,351.00p 2,470.00p 27066
22/04/2021 2,240.00p 2,400.00p 2,230.00p 2,400.00p 25016
21/04/2021 2,195.00p 2,290.00p 2,176.00p 2,290.00p 35059
20/04/2021 2,185.00p 2,220.00p 2,150.00p 2,220.00p 10036
19/04/2021 2,160.00p 2,290.00p 2,150.00p 2,290.00p 10888
16/04/2021 2,140.00p 2,300.00p 2,100.00p 2,300.00p 35373
15/04/2021 2,140.00p 2,240.00p 2,100.00p 2,240.00p 9328
14/04/2021 2,150.00p 2,200.00p 2,100.00p 2,140.00p 13799
13/04/2021 2,070.00p 2,180.00p 2,050.00p 2,090.00p 38566
12/04/2021 2,055.00p 2,100.00p 2,030.00p 2,070.00p 13092
09/04/2021 2,045.00p 2,080.00p 2,035.00p 2,050.00p 23385
08/04/2021 2,045.00p 2,100.00p 2,010.00p 2,050.00p 14853
07/04/2021 2,045.00p 2,160.00p 2,010.00p 2,030.00p 22180
06/04/2021 2,055.00p 2,080.00p 2,030.00p 2,050.00p 15849
01/04/2021 2,030.00p 2,100.00p 2,010.00p 2,100.00p 11172
31/03/2021 2,025.00p 2,050.00p 2,010.00p 2,030.00p 8508
30/03/2021 2,025.00p 2,040.00p 2,010.00p 2,025.00p 8764
29/03/2021 2,050.00p 2,110.00p 2,020.00p 2,110.00p 9048
26/03/2021 2,050.00p 2,080.00p 2,020.00p 2,050.00p 14214
25/03/2021 2,035.00p 2,050.00p 2,021.00p 2,050.00p 14937
24/03/2021 2,045.00p 2,069.00p 1,990.00p 1,990.00p 23924
23/03/2021 2,060.00p 2,080.00p 2,020.00p 2,030.00p 127730
22/03/2021 2,040.00p 2,100.00p 2,020.00p 2,060.00p 10655
19/03/2021 2,040.00p 2,060.00p 1,960.00p 1,960.00p 37817
18/03/2021 2,040.00p 2,060.00p 2,020.00p 2,060.00p 69394
17/03/2021 2,040.00p 2,080.00p 2,020.00p 2,080.00p 75888
16/03/2021 2,040.00p 2,060.00p 2,020.00p 2,020.00p 20367
15/03/2021 2,040.00p 2,060.00p 2,040.00p 2,040.00p 14035
12/03/2021 2,040.00p 2,060.00p 2,030.00p 2,040.00p 21269
11/03/2021 2,030.00p 2,060.00p 2,000.00p 2,030.00p 20167
10/03/2021 2,040.00p 2,060.00p 1,950.00p 2,030.00p 31950
09/03/2021 2,030.00p 2,060.00p 2,000.00p 2,050.00p 148444
08/03/2021 2,030.00p 2,060.00p 2,000.00p 2,030.00p 46259
05/03/2021 2,050.00p 2,100.00p 2,000.00p 2,060.00p 20062
04/03/2021 1,875.00p 2,070.00p 1,875.00p 2,000.00p 52091
03/03/2021 1,860.00p 1,900.00p 1,800.00p 1,890.00p 12640
02/03/2021 1,850.00p 1,900.00p 1,815.00p 1,890.00p 52692
01/03/2021 1,850.00p 1,900.00p 1,815.00p 1,890.00p 21322
26/02/2021 1,850.00p 1,900.00p 1,810.00p 1,890.00p 49939
25/02/2021 1,860.00p 1,900.00p 1,820.00p 1,860.00p 10725
24/02/2021 1,895.00p 1,910.00p 1,800.00p 1,820.00p 12251
23/02/2021 1,975.00p 2,000.00p 1,885.00p 1,895.00p 15822
22/02/2021 2,025.00p 2,025.00p 1,962.50p 2,000.00p 11294
19/02/2021 2,035.00p 2,040.83p 2,000.00p 2,025.00p 19814
18/02/2021 2,040.00p 2,060.00p 2,010.00p 2,040.00p 6876
17/02/2021 2,075.00p 2,088.00p 2,000.00p 2,050.00p 5815
16/02/2021 2,075.00p 2,100.00p 2,055.00p 2,090.00p 58717
15/02/2021 2,075.00p 2,100.00p 2,056.00p 2,075.00p 14981
12/02/2021 2,075.00p 2,100.00p 2,050.00p 2,060.00p 49022
11/02/2021 2,075.00p 2,150.00p 2,050.00p 2,150.00p 15700
10/02/2021 2,075.00p 2,100.00p 2,062.50p 2,090.00p 33243
09/02/2021 2,080.00p 2,100.00p 2,050.00p 2,080.00p 23924
08/02/2021 2,095.00p 2,110.00p 2,060.00p 2,080.00p 11633
05/02/2021 2,060.00p 2,150.00p 2,030.00p 2,150.00p 62088
04/02/2021 2,055.00p 2,100.00p 2,030.00p 2,100.00p 10502
03/02/2021 2,065.00p 2,210.00p 2,030.00p 2,100.00p 34393
02/02/2021 1,975.00p 2,100.00p 1,955.00p 2,100.00p 52750
01/02/2021 1,952.50p 2,000.00p 1,920.00p 1,965.00p 7190
29/01/2021 2,010.00p 2,040.00p 1,910.00p 2,000.00p 17111
28/01/2021 2,085.00p 2,120.00p 1,980.00p 2,030.00p 19354
27/01/2021 2,140.00p 2,160.00p 2,050.00p 2,085.00p 7185
26/01/2021 2,195.00p 2,195.00p 2,100.00p 2,140.00p 17145
25/01/2021 2,215.00p 2,250.00p 2,110.00p 2,110.00p 14787
22/01/2021 2,215.00p 2,250.00p 2,190.00p 2,220.00p 28599
21/01/2021 2,220.00p 2,250.00p 2,190.00p 2,220.00p 6268
20/01/2021 2,215.00p 2,250.00p 2,180.00p 2,250.00p 22832
19/01/2021 2,200.00p 2,240.00p 2,160.00p 2,215.00p 186708
18/01/2021 2,145.00p 2,190.00p 2,120.00p 2,170.00p 19564
15/01/2021 2,135.00p 2,300.00p 2,120.00p 2,300.00p 12507
14/01/2021 2,135.00p 2,240.00p 2,100.00p 2,240.00p 36917
13/01/2021 2,110.00p 2,170.00p 2,070.00p 2,135.00p 7226
12/01/2021 2,025.00p 2,130.00p 2,000.00p 2,100.00p 15441
11/01/2021 2,000.00p 2,050.00p 1,950.00p 2,025.00p 18855
08/01/2021 2,010.00p 2,050.00p 1,950.00p 2,050.00p 6669
07/01/2021 1,975.00p 2,050.00p 1,950.00p 1,995.00p 11638
06/01/2021 1,975.00p 2,000.00p 1,950.00p 1,950.00p 14539
05/01/2021 2,025.00p 2,050.00p 1,950.00p 2,000.00p 97551
04/01/2021 2,065.00p 2,100.00p 2,000.00p 2,025.00p 14456
01/01/2021 2,025.00p 2,110.00p 2,015.00p 2,110.00p 6237
31/12/2020 2,025.00p 2,110.00p 2,015.00p 2,110.00p 6237
30/12/2020 2,025.00p 2,050.00p 2,000.00p 2,030.00p 10173
29/12/2020 2,010.00p 2,050.00p 1,950.00p 2,040.00p 32688
28/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
25/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
24/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
23/12/2020 1,875.00p 1,920.00p 1,850.00p 1,890.00p 9867
22/12/2020 1,875.00p 1,900.00p 1,850.00p 1,875.00p 6679
21/12/2020 1,875.00p 1,900.00p 1,765.00p 1,765.00p 18449
18/12/2020 1,825.00p 2,030.00p 1,825.00p 2,030.00p 29642
17/12/2020 1,780.00p 1,875.00p 1,780.00p 1,850.00p 119185
16/12/2020 1,775.00p 1,810.00p 1,775.00p 1,810.00p 75631
15/12/2020 1,775.00p 1,860.00p 1,771.00p 1,860.00p 20940
14/12/2020 1,775.00p 1,865.00p 1,745.72p 1,865.00p 13661
11/12/2020 1,775.00p 1,810.00p 1,775.00p 1,775.00p 33019
10/12/2020 1,775.00p 1,835.00p 1,770.00p 1,835.00p 7008
09/12/2020 1,745.00p 1,810.00p 1,710.00p 1,775.00p 8533
08/12/2020 1,785.00p 1,800.00p 1,700.00p 1,760.00p 47208

*Close Price adjusted for both dividends and splits