AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2020 1,785.00p 1,800.00p 1,700.00p 1,760.00p 47208
07/12/2020 1,795.00p 1,820.00p 1,750.00p 1,770.00p 10501
04/12/2020 1,785.00p 1,820.00p 1,770.05p 1,800.00p 52059
03/12/2020 1,785.00p 1,805.00p 1,750.00p 1,780.00p 34711
02/12/2020 1,780.00p 1,850.00p 1,750.00p 1,800.00p 12529
01/12/2020 1,775.00p 1,810.00p 1,725.00p 1,810.00p 49886
30/11/2020 1,810.00p 1,830.00p 1,700.00p 1,700.00p 50324
27/11/2020 1,885.00p 1,885.00p 1,800.00p 1,810.00p 15117
26/11/2020 2,050.00p 2,050.00p 1,812.50p 1,890.00p 116553
25/11/2020 2,175.00p 2,215.00p 1,987.08p 2,050.00p 114352
24/11/2020 2,185.00p 2,230.00p 2,170.00p 2,230.00p 37255
23/11/2020 2,125.00p 2,200.00p 2,100.00p 2,100.00p 13295
20/11/2020 2,115.00p 2,150.00p 2,100.00p 2,125.00p 10301
19/11/2020 2,040.00p 2,100.00p 2,010.00p 2,085.00p 32729
18/11/2020 2,040.00p 2,080.00p 2,000.00p 2,000.00p 10928
17/11/2020 2,040.00p 2,068.00p 2,000.00p 2,040.00p 9895
16/11/2020 2,040.00p 2,080.00p 2,000.05p 2,040.00p 19727
13/11/2020 2,040.00p 2,075.00p 2,000.00p 2,040.00p 5227
12/11/2020 2,075.00p 2,095.00p 2,010.00p 2,050.00p 42260
10/11/2020 2,055.00p 2,100.00p 2,010.00p 2,100.00p 5687
09/11/2020 2,040.00p 2,100.00p 2,010.00p 2,055.00p 23313
06/11/2020 2,040.00p 2,050.00p 2,030.00p 2,040.00p 42812
05/11/2020 2,030.00p 2,150.00p 2,023.60p 2,150.00p 28904
04/11/2020 2,015.00p 2,050.00p 2,000.00p 2,050.00p 9851
03/11/2020 1,960.00p 2,040.00p 1,930.00p 1,995.00p 43845
02/11/2020 1,975.00p 2,000.00p 1,950.00p 1,975.00p 18211
30/10/2020 2,045.00p 2,070.00p 1,960.00p 1,980.00p 8294
29/10/2020 2,035.00p 2,070.00p 2,025.00p 2,045.00p 13820
28/10/2020 2,025.00p 2,059.99p 2,000.00p 2,050.00p 61038
27/10/2020 2,040.00p 2,050.00p 2,005.00p 2,040.00p 22612
26/10/2020 2,125.00p 2,150.00p 2,021.00p 2,150.00p 43157
23/10/2020 2,165.00p 2,175.00p 2,100.00p 2,150.00p 28183
22/10/2020 2,165.00p 2,180.00p 2,120.00p 2,120.00p 56176
21/10/2020 2,140.00p 2,180.00p 2,140.00p 2,180.00p 34910
20/10/2020 2,140.00p 2,180.00p 2,125.20p 2,140.00p 88694
19/10/2020 2,125.00p 2,180.00p 2,100.00p 2,140.00p 39159
16/10/2020 2,115.00p 2,150.00p 2,080.00p 2,125.00p 24201
15/10/2020 2,100.00p 2,150.00p 2,090.00p 2,150.00p 6570
14/10/2020 2,125.00p 2,150.00p 2,075.05p 2,100.00p 15064
13/10/2020 2,095.00p 2,150.00p 2,091.67p 2,125.00p 28577
12/10/2020 2,060.00p 2,150.00p 2,060.00p 2,140.00p 9242
09/10/2020 2,050.00p 2,100.00p 2,050.00p 2,060.00p 29824
08/10/2020 2,000.00p 2,089.00p 2,000.00p 2,055.00p 18766
07/10/2020 1,930.00p 2,040.00p 1,905.00p 2,020.00p 108624
06/10/2020 1,925.00p 1,950.00p 1,900.05p 1,925.00p 30696
05/10/2020 1,892.50p 1,950.00p 1,850.00p 1,925.00p 32628
02/10/2020 1,875.00p 1,932.57p 1,835.00p 1,892.50p 37792
01/10/2020 1,847.50p 1,900.00p 1,830.05p 1,890.00p 32057
30/09/2020 1,832.50p 1,855.00p 1,817.00p 1,855.00p 44523
29/09/2020 1,835.00p 1,870.00p 1,815.00p 1,870.00p 21323
28/09/2020 1,835.00p 1,870.00p 1,800.00p 1,870.00p 6318
25/09/2020 1,835.00p 1,870.00p 1,817.50p 1,870.00p 10953
24/09/2020 1,835.00p 1,870.00p 1,800.05p 1,850.00p 75745
23/09/2020 1,835.00p 1,870.00p 1,800.00p 1,835.00p 7366
22/09/2020 1,835.00p 1,870.00p 1,800.00p 1,835.00p 50546
21/09/2020 1,835.00p 1,870.00p 1,800.05p 1,820.00p 26755
18/09/2020 1,860.00p 1,885.00p 1,796.00p 1,885.00p 186670
17/09/2020 1,925.00p 1,950.00p 1,900.00p 1,920.00p 14763
16/09/2020 1,910.00p 1,949.98p 1,890.00p 1,925.00p 30378
15/09/2020 1,885.00p 1,970.00p 1,885.00p 1,910.00p 40082
14/09/2020 1,885.00p 1,900.00p 1,875.51p 1,885.00p 10368
11/09/2020 1,885.00p 1,900.00p 1,870.00p 1,885.00p 21558
10/09/2020 1,825.00p 1,880.00p 1,815.00p 1,880.00p 8340
09/09/2020 1,825.00p 1,875.00p 1,805.00p 1,875.00p 8130
08/09/2020 1,827.50p 1,850.00p 1,800.00p 1,825.00p 58094
07/09/2020 1,815.00p 1,849.50p 1,806.00p 1,825.00p 5063
04/09/2020 1,815.00p 1,830.00p 1,800.00p 1,800.00p 31835
03/09/2020 1,825.00p 1,832.00p 1,800.00p 1,815.00p 9166
02/09/2020 1,825.00p 1,850.00p 1,800.00p 1,825.00p 6290
01/09/2020 1,847.50p 1,879.97p 1,800.00p 1,825.00p 28011
28/08/2020 1,775.00p 1,900.00p 1,750.08p 1,900.00p 28465
27/08/2020 1,740.00p 1,760.00p 1,740.00p 1,740.00p 16677
26/08/2020 1,740.00p 1,755.00p 1,720.00p 1,740.00p 14978
25/08/2020 1,740.00p 1,760.00p 1,720.00p 1,740.00p 11232
24/08/2020 1,735.00p 1,755.00p 1,715.00p 1,750.00p 12538
21/08/2020 1,735.00p 1,760.00p 1,710.00p 1,715.00p 2006
20/08/2020 1,735.00p 1,760.00p 1,711.00p 1,735.00p 18960
19/08/2020 1,735.00p 1,750.00p 1,710.00p 1,735.00p 5413
18/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 19185
17/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 7562
14/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 3770
13/08/2020 1,745.00p 1,760.00p 1,710.01p 1,735.00p 15859
12/08/2020 1,745.00p 1,760.00p 1,733.00p 1,745.00p 7217
11/08/2020 1,710.00p 1,760.00p 1,701.00p 1,745.00p 16205
10/08/2020 1,700.00p 1,730.00p 1,670.22p 1,710.00p 23994
07/08/2020 1,710.00p 1,720.00p 1,667.60p 1,690.00p 10038
06/08/2020 1,700.00p 1,720.00p 1,680.01p 1,710.00p 8948
05/08/2020 1,675.00p 1,720.00p 1,663.00p 1,720.00p 36403
04/08/2020 1,675.00p 1,690.00p 1,655.00p 1,675.00p 78480
03/08/2020 1,725.00p 1,725.00p 1,660.00p 1,675.00p 14279
31/07/2020 1,745.00p 1,750.00p 1,690.00p 1,720.00p 5411
30/07/2020 1,805.00p 1,830.00p 1,730.00p 1,745.00p 11517
29/07/2020 1,805.00p 1,821.00p 1,780.00p 1,805.00p 47657
28/07/2020 1,805.00p 1,824.49p 1,790.00p 1,810.00p 81482
27/07/2020 1,815.00p 1,846.50p 1,780.00p 1,800.00p 10614
24/07/2020 1,805.00p 1,850.00p 1,780.00p 1,835.00p 8536
23/07/2020 1,805.00p 1,830.00p 1,785.00p 1,800.00p 3412
22/07/2020 1,775.00p 1,822.00p 1,770.00p 1,800.00p 15255
21/07/2020 1,775.00p 1,800.00p 1,755.15p 1,775.00p 2394
20/07/2020 1,740.00p 1,769.98p 1,738.78p 1,760.00p 6690
17/07/2020 1,740.00p 1,750.00p 1,730.00p 1,740.00p 36546
16/07/2020 1,740.00p 1,749.98p 1,730.00p 1,740.00p 6074
15/07/2020 1,740.00p 1,750.00p 1,730.00p 1,740.00p 16616
14/07/2020 1,740.00p 1,750.00p 1,670.00p 1,740.00p 30180
13/07/2020 1,745.00p 1,760.00p 1,730.00p 1,730.00p 6277
10/07/2020 1,745.00p 1,760.00p 1,730.00p 1,745.00p 4343
09/07/2020 1,750.00p 1,761.20p 1,730.00p 1,740.00p 74080
08/07/2020 1,750.00p 1,769.98p 1,730.00p 1,750.00p 65676
07/07/2020 1,735.00p 1,770.00p 1,725.00p 1,750.00p 45416
06/07/2020 1,735.00p 1,770.00p 1,700.00p 1,735.00p 5687
03/07/2020 1,720.00p 1,750.00p 1,650.83p 1,725.00p 20007
02/07/2020 1,680.00p 1,740.00p 1,660.51p 1,740.00p 21949
29/06/2020 1,630.00p 1,645.00p 1,610.00p 1,645.00p 19417
26/06/2020 1,630.00p 1,650.00p 1,610.03p 1,630.00p 32099
25/06/2020 1,645.00p 1,649.98p 1,610.03p 1,630.00p 22308
24/06/2020 1,675.00p 1,688.00p 1,645.00p 1,645.00p 14670
23/06/2020 1,675.00p 1,699.98p 1,575.00p 1,575.00p 36237
22/06/2020 1,655.00p 1,745.00p 1,650.00p 1,675.00p 76221
19/06/2020 1,655.00p 1,659.98p 1,650.00p 1,600.00p 12153
18/06/2020 1,672.50p 1,674.98p 1,650.02p 1,655.00p 30259
17/06/2020 1,695.00p 1,745.00p 1,655.00p 1,662.50p 86305
16/06/2020 1,695.00p 1,710.00p 1,650.00p 1,710.00p 97622
15/06/2020 1,730.00p 1,730.00p 1,680.00p 1,680.00p 31791
12/06/2020 1,710.00p 1,770.00p 1,700.00p 1,740.00p 15813
11/06/2020 1,800.00p 1,820.00p 1,700.00p 1,715.00p 69988
10/06/2020 1,905.00p 1,930.00p 1,800.00p 1,835.00p 32610
09/06/2020 1,915.00p 1,949.98p 1,880.02p 1,905.00p 22413
08/06/2020 1,790.00p 1,930.00p 1,790.00p 1,930.00p 22804
05/06/2020 1,765.00p 1,830.00p 1,757.00p 1,790.00p 42828
04/06/2020 1,757.50p 1,849.98p 1,725.00p 1,725.00p 41175
03/06/2020 1,775.00p 1,815.00p 1,749.00p 1,815.00p 26862
02/06/2020 1,715.00p 1,790.00p 1,715.00p 1,775.00p 10889
01/06/2020 1,715.00p 1,750.00p 1,690.00p 1,720.00p 30246
01/06/2020 1,715.00p 1,750.00p 1,690.00p 1,720.00p 30246
27/05/2020 1,580.00p 1,680.00p 1,580.00p 1,630.00p 23723
26/05/2020 1,555.00p 1,630.00p 1,530.00p 1,580.00p 45476
22/05/2020 1,585.00p 1,630.00p 1,515.00p 1,630.00p 10369
21/05/2020 1,570.00p 1,610.00p 1,560.00p 1,585.00p 7414
20/05/2020 1,585.00p 1,610.00p 1,560.00p 1,600.00p 36110
19/05/2020 1,605.00p 1,623.00p 1,560.00p 1,560.00p 58426
18/05/2020 1,525.00p 1,629.97p 1,515.00p 1,595.00p 17312
15/05/2020 1,510.00p 1,540.00p 1,496.06p 1,525.00p 12231
14/05/2020 1,625.00p 1,630.00p 1,468.00p 1,470.00p 54169
13/05/2020 1,675.00p 1,685.00p 1,600.00p 1,625.00p 32921
12/05/2020 1,675.00p 1,700.00p 1,655.00p 1,655.00p 10681
11/05/2020 1,712.50p 1,745.00p 1,650.00p 1,675.00p 14550
07/05/2020 1,725.00p 1,750.00p 1,680.00p 1,700.00p 28833
06/05/2020 1,750.00p 1,790.00p 1,700.00p 1,725.00p 38976
01/05/2020 1,750.00p 1,780.00p 1,675.00p 1,727.50p 87614
30/04/2020 1,725.00p 1,800.00p 1,700.00p 1,800.00p 51871
29/04/2020 1,587.50p 1,745.00p 1,550.00p 1,722.50p 11911
28/04/2020 1,537.50p 1,650.00p 1,510.00p 1,587.50p 11106
27/04/2020 1,512.50p 1,575.00p 1,500.00p 1,537.50p 21622
24/04/2020 1,512.50p 1,570.00p 1,450.00p 1,512.50p 26354
23/04/2020 1,445.00p 1,550.00p 1,437.55p 1,500.00p 23270
22/04/2020 1,442.50p 1,537.00p 1,155.51p 1,480.00p 72202
21/04/2020 1,475.00p 1,575.00p 1,450.50p 1,512.50p 17146
20/04/2020 1,500.00p 1,525.00p 1,450.00p 1,475.00p 9584
17/04/2020 1,475.00p 1,565.00p 1,426.25p 1,465.00p 75666
16/04/2020 1,475.00p 1,500.00p 1,400.00p 1,400.00p 86253
15/04/2020 1,550.00p 1,550.00p 1,425.00p 1,425.00p 28566
14/04/2020 1,520.00p 1,575.00p 1,470.00p 1,470.00p 127026
09/04/2020 1,417.50p 1,548.70p 1,415.00p 1,500.00p 95291
08/04/2020 1,330.00p 1,475.00p 1,260.00p 1,455.00p 284676
07/04/2020 1,120.00p 1,410.00p 1,090.00p 1,380.00p 78310
06/04/2020 1,095.00p 1,160.00p 1,060.03p 1,120.00p 34676
03/04/2020 1,055.00p 1,080.00p 1,040.00p 1,080.00p 90712
02/04/2020 1,045.00p 1,050.00p 1,040.00p 1,040.00p 84517
01/04/2020 1,125.00p 1,140.00p 1,040.00p 1,050.00p 224347
31/03/2020 1,085.00p 1,199.10p 1,070.00p 1,140.00p 87654
30/03/2020 1,080.00p 1,088.00p 1,050.00p 1,065.00p 26210
27/03/2020 1,105.00p 1,149.98p 1,060.00p 1,080.00p 156633
26/03/2020 1,065.00p 1,150.00p 1,030.03p 1,105.00p 179974
25/03/2020 1,060.00p 1,090.00p 1,050.30p 1,090.00p 93057
24/03/2020 965.00p 1,070.00p 950.00p 1,065.00p 161911
23/03/2020 1,080.00p 1,080.00p 900.00p 964.00p 54769
20/03/2020 1,085.00p 1,140.00p 1,070.00p 1,080.00p 63929
19/03/2020 884.00p 1,250.00p 862.00p 1,080.00p 111176
18/03/2020 1,125.00p 1,130.00p 855.00p 882.00p 55217
17/03/2020 1,300.00p 1,340.00p 1,140.00p 1,170.00p 28596
16/03/2020 1,480.00p 1,480.00p 1,150.00p 1,290.00p 58348
13/03/2020 1,462.50p 1,580.00p 1,415.00p 1,530.00p 31707
12/03/2020 1,465.00p 1,500.00p 1,426.00p 1,462.50p 164127
11/03/2020 1,582.50p 1,650.00p 1,525.00p 1,590.00p 11362
10/03/2020 1,485.00p 1,649.00p 1,445.00p 1,445.00p 20951
09/03/2020 1,637.50p 1,650.00p 1,410.00p 1,485.00p 90032
06/03/2020 1,725.00p 1,750.00p 1,700.00p 1,725.00p 179284
05/03/2020 1,815.00p 1,850.00p 1,711.00p 1,755.00p 19195
04/03/2020 1,800.00p 1,830.00p 1,750.00p 1,805.00p 21306
03/03/2020 1,692.50p 1,810.00p 1,651.00p 1,800.00p 28836
02/03/2020 1,665.00p 1,750.00p 1,650.00p 1,720.00p 62168
28/02/2020 1,625.00p 1,695.00p 1,500.00p 1,695.00p 67453
27/02/2020 1,705.00p 1,715.00p 1,610.00p 1,645.00p 65004
26/02/2020 1,900.00p 1,900.00p 1,650.00p 1,735.00p 128683
25/02/2020 2,030.00p 2,060.00p 1,900.00p 1,905.00p 238917
24/02/2020 2,030.00p 2,050.00p 1,998.72p 2,000.00p 32012
21/02/2020 2,085.00p 2,085.00p 2,030.00p 2,045.00p 21959
20/02/2020 1,990.00p 2,100.00p 1,982.51p 2,085.00p 27849
19/02/2020 1,880.00p 2,000.00p 1,877.51p 1,945.00p 42468
18/02/2020 1,880.00p 1,900.00p 1,845.00p 1,845.00p 45084

*Close Price adjusted for both dividends and splits