AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2022 1,360.00p 1,405.00p 1,290.00p 1,350.00p 17792
21/04/2022 1,315.00p 1,398.00p 1,310.00p 1,370.00p 35474
20/04/2022 1,297.50p 1,330.00p 1,280.00p 1,315.00p 72630
19/04/2022 1,235.00p 1,324.00p 1,225.00p 1,250.00p 26000
14/04/2022 1,225.00p 1,250.00p 1,209.40p 1,225.00p 101765
13/04/2022 1,232.50p 1,270.00p 1,186.00p 1,235.00p 29936
12/04/2022 1,155.00p 1,270.00p 1,155.00p 1,230.00p 46528
11/04/2022 1,125.00p 1,190.00p 1,100.00p 1,170.00p 20912
08/04/2022 1,125.00p 1,150.00p 1,100.00p 1,135.00p 12493
07/04/2022 1,140.00p 1,150.00p 1,110.00p 1,125.00p 32303
06/04/2022 1,140.00p 1,180.00p 1,115.00p 1,140.00p 16894
05/04/2022 1,140.00p 1,180.00p 1,100.00p 1,100.00p 25232
04/04/2022 1,130.00p 1,180.00p 1,100.00p 1,140.00p 17167
01/04/2022 1,140.00p 1,160.10p 1,080.00p 1,125.00p 24642
31/03/2022 1,140.00p 1,160.00p 1,090.00p 1,090.00p 21217
30/03/2022 1,140.00p 1,175.00p 1,100.00p 1,120.00p 49942
29/03/2022 1,140.00p 1,200.00p 1,100.00p 1,200.00p 19194
28/03/2022 1,125.00p 1,150.00p 1,100.00p 1,150.00p 19013
25/03/2022 1,120.00p 1,150.00p 1,100.00p 1,100.00p 23791
24/03/2022 1,105.00p 1,158.00p 1,100.00p 1,120.00p 46570
23/03/2022 1,137.50p 1,183.70p 1,080.00p 1,125.00p 58771
22/03/2022 1,087.50p 1,114.50p 1,060.00p 1,080.00p 47400
21/03/2022 1,095.00p 1,130.00p 1,061.24p 1,075.00p 93719
18/03/2022 1,090.00p 1,129.00p 1,065.00p 1,095.00p 37298
17/03/2022 1,080.00p 1,100.00p 1,060.00p 1,080.00p 27940
16/03/2022 1,085.00p 1,120.00p 1,030.00p 1,080.00p 138970
15/03/2022 1,002.50p 1,100.00p 1,001.00p 1,070.00p 73605
14/03/2022 1,015.00p 1,050.00p 980.00p 1,002.50p 38212
11/03/2022 980.00p 1,050.00p 977.00p 1,025.00p 86568
10/03/2022 1,035.00p 1,055.00p 960.00p 978.00p 111815
09/03/2022 1,065.00p 1,110.00p 1,010.00p 1,065.00p 53229
08/03/2022 980.00p 1,100.00p 961.00p 1,080.00p 28396
07/03/2022 1,002.50p 1,002.50p 920.00p 980.00p 26646
04/03/2022 1,075.00p 1,075.00p 990.00p 1,015.00p 16600
03/03/2022 1,085.00p 1,100.00p 1,050.00p 1,050.00p 14756
02/03/2022 1,095.00p 1,120.00p 1,050.00p 1,075.00p 31618
01/03/2022 1,085.00p 1,110.00p 1,065.00p 1,095.00p 21218
28/02/2022 1,150.00p 1,175.00p 1,045.10p 1,085.00p 29561
25/02/2022 1,087.50p 1,180.00p 1,062.50p 1,150.00p 135733
24/02/2022 1,117.50p 1,135.00p 1,014.50p 1,085.00p 121492
23/02/2022 1,285.00p 1,320.00p 1,105.00p 1,127.50p 323128
22/02/2022 1,410.00p 1,410.00p 1,280.00p 1,290.00p 17014
21/02/2022 1,430.00p 1,448.00p 1,380.00p 1,425.00p 3459
18/02/2022 1,460.00p 1,480.00p 1,395.75p 1,430.00p 57661
17/02/2022 1,460.00p 1,470.00p 1,440.00p 1,460.00p 55981
16/02/2022 1,450.00p 1,474.96p 1,430.00p 1,460.00p 68581
15/02/2022 1,405.00p 1,450.00p 1,380.00p 1,450.00p 22819
14/02/2022 1,460.00p 1,464.00p 1,400.00p 1,420.00p 30351
11/02/2022 1,452.50p 1,510.00p 1,430.00p 1,510.00p 19383
10/02/2022 1,480.00p 1,515.00p 1,425.00p 1,470.00p 11667
09/02/2022 1,480.00p 1,570.00p 1,460.00p 1,570.00p 26899
08/02/2022 1,480.00p 1,500.00p 1,469.10p 1,500.00p 7197
07/02/2022 1,485.00p 1,500.00p 1,461.00p 1,480.00p 24316
04/02/2022 1,497.50p 1,520.00p 1,475.00p 1,490.00p 27249
03/02/2022 1,487.50p 1,500.00p 1,480.00p 1,490.00p 44097
02/02/2022 1,487.50p 1,535.00p 1,475.00p 1,475.00p 21138
01/02/2022 1,502.50p 1,502.50p 1,476.00p 1,500.00p 7646
31/01/2022 1,500.00p 1,575.00p 1,430.00p 1,430.00p 15389
28/01/2022 1,505.00p 1,530.00p 1,400.00p 1,500.00p 6122
27/01/2022 1,515.00p 1,550.00p 1,481.00p 1,515.00p 171814
26/01/2022 1,540.00p 1,570.00p 1,519.60p 1,540.00p 6799
25/01/2022 1,530.00p 1,580.00p 1,460.00p 1,520.00p 14810
24/01/2022 1,650.00p 1,650.00p 1,495.00p 1,495.00p 16987
21/01/2022 1,740.00p 1,740.00p 1,635.00p 1,665.00p 11629
20/01/2022 1,750.00p 1,800.00p 1,700.00p 1,750.00p 66285
19/01/2022 1,765.00p 1,780.00p 1,700.00p 1,740.00p 27678
18/01/2022 1,765.00p 1,827.50p 1,740.00p 1,805.00p 11021
17/01/2022 1,750.00p 1,760.00p 1,730.00p 1,750.00p 16992
14/01/2022 1,750.00p 1,815.00p 1,730.00p 1,750.00p 3916
13/01/2022 1,745.00p 1,770.00p 1,705.00p 1,770.00p 5684
12/01/2022 1,735.00p 1,770.00p 1,700.00p 1,745.00p 6366
10/01/2022 1,735.00p 1,800.00p 1,700.00p 1,735.00p 204442
07/01/2022 1,675.00p 1,775.00p 1,655.00p 1,735.00p 18559
06/01/2022 1,700.00p 1,700.00p 1,640.00p 1,700.00p 99618
05/01/2022 1,725.00p 1,760.00p 1,680.00p 1,725.00p 10330
04/01/2022 1,770.00p 1,800.00p 1,680.00p 1,725.00p 14130
31/12/2021 1,770.00p 1,770.00p 1,741.00p 1,770.00p 786
30/12/2021 1,770.00p 1,800.00p 1,740.00p 1,770.00p 219
29/12/2021 1,790.00p 1,830.00p 1,740.00p 1,785.00p 4222
24/12/2021 1,835.00p 1,835.00p 1,760.00p 1,790.00p 4719
23/12/2021 1,950.00p 1,980.00p 1,790.00p 1,790.00p 16735
22/12/2021 1,935.00p 2,000.00p 1,845.00p 1,845.00p 57561
21/12/2021 1,925.00p 1,970.00p 1,900.00p 1,935.00p 20773
20/12/2021 1,890.00p 1,950.00p 1,850.00p 1,950.00p 6013
17/12/2021 1,877.50p 1,930.00p 1,877.50p 1,930.00p 6646
16/12/2021 1,870.00p 1,924.00p 1,840.00p 1,840.00p 11755
15/12/2021 1,795.00p 1,890.00p 1,776.00p 1,890.00p 17306
14/12/2021 1,795.00p 1,825.00p 1,750.00p 1,790.00p 21735
13/12/2021 1,815.00p 1,840.00p 1,750.00p 1,795.00p 14926
10/12/2021 1,815.00p 1,850.00p 1,800.00p 1,810.00p 11947
09/12/2021 1,815.00p 1,832.50p 1,750.00p 1,750.00p 12935
08/12/2021 1,825.00p 1,940.00p 1,780.00p 1,940.00p 17092
07/12/2021 1,775.00p 1,850.00p 1,750.00p 1,850.00p 307573
06/12/2021 1,775.00p 1,800.00p 1,765.00p 1,775.00p 17500
03/12/2021 1,750.00p 1,800.00p 1,730.00p 1,775.00p 90825
02/12/2021 1,667.50p 1,770.00p 1,650.00p 1,750.00p 31963
01/12/2021 1,630.00p 1,700.00p 1,610.00p 1,620.00p 6991
30/11/2021 1,595.00p 1,670.00p 1,590.00p 1,610.00p 21916
29/11/2021 1,550.00p 1,619.50p 1,535.00p 1,610.00p 23193
26/11/2021 1,525.00p 1,570.00p 1,480.00p 1,535.00p 29435
25/11/2021 1,515.00p 1,566.00p 1,515.00p 1,545.00p 15644
24/11/2021 1,585.00p 1,585.00p 1,500.25p 1,515.00p 81464
23/11/2021 1,637.50p 1,675.00p 1,520.00p 1,530.00p 609822
22/11/2021 1,730.00p 1,750.00p 1,625.00p 1,630.00p 23768
19/11/2021 1,730.00p 1,750.00p 1,710.00p 1,730.00p 11094
18/11/2021 1,785.00p 1,800.00p 1,710.00p 1,745.00p 42947
17/11/2021 1,785.00p 1,800.00p 1,770.00p 1,785.00p 16049
16/11/2021 1,820.00p 1,850.00p 1,771.00p 1,775.00p 24292
15/11/2021 1,820.00p 1,855.00p 1,790.00p 1,815.00p 7185
12/11/2021 1,825.00p 1,850.00p 1,790.00p 1,815.00p 55727
11/11/2021 1,825.00p 1,825.00p 1,800.00p 1,825.00p 27814
10/11/2021 1,825.00p 1,850.00p 1,800.00p 1,805.00p 15649
09/11/2021 1,820.00p 1,850.00p 1,800.00p 1,800.00p 4188
08/11/2021 1,820.00p 1,850.00p 1,790.00p 1,850.00p 29169
05/11/2021 1,820.00p 1,850.00p 1,740.00p 1,820.00p 39550
04/11/2021 1,815.00p 1,850.00p 1,785.00p 1,785.00p 24602
03/11/2021 1,805.00p 1,850.00p 1,780.00p 1,820.00p 30717
02/11/2021 1,805.00p 1,830.00p 1,780.00p 1,805.00p 5700
01/11/2021 1,830.00p 1,840.00p 1,800.00p 1,800.00p 12030
29/10/2021 1,830.00p 1,860.00p 1,800.00p 1,830.00p 63427
28/10/2021 1,835.00p 1,860.00p 1,801.40p 1,830.00p 10070
27/10/2021 1,840.00p 1,870.00p 1,800.00p 1,830.00p 5662
26/10/2021 1,880.00p 1,890.00p 1,800.00p 1,870.00p 20439
25/10/2021 1,880.00p 1,900.00p 1,860.00p 1,880.00p 2432
22/10/2021 1,875.00p 1,900.00p 1,850.00p 1,880.00p 15512
21/10/2021 1,860.00p 1,900.00p 1,820.00p 1,900.00p 4160
20/10/2021 1,860.00p 1,900.00p 1,848.00p 1,900.00p 16542
19/10/2021 1,880.00p 1,910.00p 1,822.00p 1,900.00p 7257
18/10/2021 1,885.00p 1,925.00p 1,840.00p 1,900.00p 37442
15/10/2021 1,892.50p 1,925.00p 1,860.65p 1,900.00p 36118
14/10/2021 1,895.00p 1,930.00p 1,820.00p 1,860.00p 23498
13/10/2021 1,920.00p 1,930.00p 1,870.00p 1,870.00p 111036
12/10/2021 1,950.00p 1,960.00p 1,910.00p 1,920.00p 8698
11/10/2021 1,955.00p 1,990.00p 1,815.00p 1,815.00p 7528
08/10/2021 1,930.00p 1,980.00p 1,900.00p 1,950.00p 5401
07/10/2021 1,900.00p 2,030.00p 1,885.00p 2,030.00p 12386
06/10/2021 1,940.00p 1,974.00p 1,900.00p 1,950.00p 11963
05/10/2021 1,950.00p 1,990.00p 1,900.00p 1,990.00p 3416
04/10/2021 1,905.00p 2,000.00p 1,850.00p 1,950.00p 16436
01/10/2021 1,900.00p 1,980.00p 1,850.00p 1,895.00p 6828
30/09/2021 1,950.00p 2,030.00p 1,904.00p 2,020.00p 28942
29/09/2021 1,965.00p 1,980.00p 1,920.00p 1,930.00p 114696
28/09/2021 2,010.00p 2,050.00p 1,950.00p 1,965.00p 58487
27/09/2021 1,840.00p 2,000.00p 1,810.00p 1,940.00p 135163
24/09/2021 1,825.00p 1,870.00p 1,800.00p 1,835.00p 7629
23/09/2021 1,810.00p 1,850.00p 1,800.00p 1,800.00p 20685
22/09/2021 1,795.00p 1,845.00p 1,770.00p 1,820.00p 35513
21/09/2021 1,795.00p 1,819.00p 1,770.00p 1,770.00p 7731
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

*Close Price adjusted for both dividends and splits