AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2019 2,360.00p 2,400.00p 2,150.00p 2,175.00p 45212
16/12/2019 2,250.00p 2,400.00p 2,245.00p 2,360.00p 46632
13/12/2019 2,200.00p 2,300.00p 2,200.00p 2,250.00p 30776
12/12/2019 2,215.00p 2,240.00p 2,030.00p 2,170.00p 33167
11/12/2019 2,215.00p 2,250.00p 2,180.00p 2,250.00p 36062
10/12/2019 2,215.00p 2,250.00p 2,180.00p 2,250.00p 19282
09/12/2019 2,175.00p 2,228.00p 2,173.50p 2,200.00p 12879
06/12/2019 2,185.00p 2,210.00p 2,150.00p 2,175.00p 14635
05/12/2019 2,250.00p 2,300.00p 2,150.00p 2,185.00p 26221
04/12/2019 2,135.00p 2,290.00p 2,120.00p 2,160.00p 131877
03/12/2019 2,200.00p 2,220.00p 2,122.00p 2,140.00p 81640
02/12/2019 2,455.00p 2,465.00p 2,200.00p 2,225.00p 101874
29/11/2019 2,475.00p 2,483.00p 2,425.00p 2,480.00p 15392
28/11/2019 2,585.00p 2,597.00p 2,405.00p 2,500.00p 145955
27/11/2019 2,830.00p 2,830.00p 2,550.00p 2,600.00p 116858
26/11/2019 2,715.00p 2,850.00p 2,666.00p 2,850.00p 65324
25/11/2019 2,675.00p 2,740.00p 2,660.00p 2,715.00p 27856
22/11/2019 2,625.00p 2,750.00p 2,600.00p 2,750.00p 26167
21/11/2019 2,610.00p 2,650.00p 2,585.00p 2,620.00p 41117
20/11/2019 2,690.00p 2,730.00p 2,580.00p 2,610.00p 34671
19/11/2019 2,650.00p 2,730.00p 2,620.00p 2,690.00p 17727
18/11/2019 2,550.00p 2,700.00p 2,550.00p 2,670.00p 24701
15/11/2019 2,485.00p 2,600.00p 2,477.00p 2,550.00p 28953
14/11/2019 2,450.00p 2,520.00p 2,446.00p 2,485.00p 15213
13/11/2019 2,470.00p 2,484.15p 2,350.00p 2,350.00p 4958
12/11/2019 2,425.00p 2,510.00p 2,412.55p 2,470.00p 12535
11/11/2019 2,385.00p 2,430.00p 2,374.00p 2,415.00p 6875
08/11/2019 2,375.00p 2,410.00p 2,350.00p 2,385.00p 8100
07/11/2019 2,385.00p 2,399.00p 2,350.00p 2,375.00p 24099
06/11/2019 2,385.00p 2,420.00p 2,350.00p 2,385.00p 9518
05/11/2019 2,385.00p 2,410.00p 2,355.00p 2,385.00p 9999
04/11/2019 2,350.00p 2,420.00p 2,305.00p 2,385.00p 11071
01/11/2019 2,205.00p 2,380.00p 2,187.00p 2,340.00p 12633
31/10/2019 2,205.00p 2,250.00p 2,100.00p 2,100.00p 4506
30/10/2019 2,215.00p 2,250.00p 2,160.00p 2,205.00p 11121
29/10/2019 2,250.00p 2,250.00p 2,170.00p 2,215.00p 6313
28/10/2019 2,235.00p 2,270.00p 2,200.00p 2,250.00p 5882
25/10/2019 2,275.00p 2,295.00p 2,200.00p 2,235.00p 11120
24/10/2019 2,295.00p 2,320.00p 2,250.00p 2,275.00p 8533
23/10/2019 2,325.00p 2,350.00p 2,270.00p 2,350.00p 30724
22/10/2019 2,325.00p 2,350.00p 2,305.00p 2,325.00p 6557
21/10/2019 2,325.00p 2,350.00p 2,301.00p 2,325.00p 7803
18/10/2019 2,325.00p 2,350.00p 2,300.00p 2,325.00p 2921
17/10/2019 2,370.00p 2,446.50p 2,300.00p 2,330.00p 16731
16/10/2019 2,375.00p 2,400.00p 2,350.00p 2,370.00p 20031
15/10/2019 2,380.00p 2,393.00p 2,350.00p 2,350.00p 20672
14/10/2019 2,385.00p 2,400.00p 2,360.00p 2,380.00p 9645
11/10/2019 2,375.00p 2,450.00p 2,370.00p 2,420.00p 32196
10/10/2019 2,240.00p 2,395.00p 2,237.00p 2,375.00p 19334
09/10/2019 2,170.00p 2,255.00p 2,167.00p 2,230.00p 30662
08/10/2019 2,160.00p 2,190.00p 2,151.00p 2,170.00p 22928
07/10/2019 2,160.00p 2,190.00p 2,145.00p 2,170.00p 7985
04/10/2019 2,125.00p 2,190.00p 2,102.00p 2,160.00p 21442
03/10/2019 2,175.00p 2,190.00p 2,090.00p 2,125.00p 33905
02/10/2019 2,250.00p 2,347.50p 2,150.00p 2,190.00p 86345
01/10/2019 2,135.00p 2,200.00p 2,100.00p 2,170.00p 31042
30/09/2019 2,220.00p 2,245.00p 2,100.00p 2,200.00p 30609
27/09/2019 2,225.00p 2,250.00p 2,200.00p 2,225.00p 13530
26/09/2019 2,250.00p 2,275.00p 2,200.00p 2,225.00p 33285
25/09/2019 2,410.00p 2,410.00p 2,202.00p 2,260.00p 21591
24/09/2019 2,425.00p 2,425.00p 2,370.00p 2,410.00p 7208
23/09/2019 2,425.00p 2,445.00p 2,400.00p 2,425.00p 31257
20/09/2019 2,425.00p 2,445.00p 2,388.00p 2,425.00p 10505
19/09/2019 2,390.00p 2,461.60p 2,371.00p 2,425.00p 11865
18/09/2019 2,375.00p 2,390.00p 2,355.00p 2,380.00p 54368
17/09/2019 2,375.00p 2,400.00p 2,340.00p 2,340.00p 7973
16/09/2019 2,385.00p 2,400.00p 2,350.00p 2,375.00p 35864
13/09/2019 2,425.00p 2,445.00p 2,300.00p 2,385.00p 60277
12/09/2019 2,515.00p 2,545.00p 2,350.00p 2,410.00p 68446
11/09/2019 2,540.00p 2,580.00p 2,504.00p 2,515.00p 4679
10/09/2019 2,640.00p 2,680.00p 2,500.00p 2,540.00p 10169
09/09/2019 2,680.00p 2,700.00p 2,600.00p 2,650.00p 6601
06/09/2019 2,735.00p 2,803.20p 2,640.00p 2,670.00p 37473
05/09/2019 2,800.00p 2,810.00p 2,705.00p 2,735.00p 62359
04/09/2019 2,815.00p 2,845.00p 2,750.00p 2,800.00p 275984
03/09/2019 2,775.00p 2,850.00p 2,760.00p 2,815.00p 7950
02/09/2019 2,750.00p 2,800.00p 2,740.00p 2,775.00p 27055
30/08/2019 2,685.00p 2,798.00p 2,685.00p 2,750.00p 25260
29/08/2019 2,600.00p 2,730.00p 2,600.00p 2,685.00p 31423
28/08/2019 2,550.00p 2,650.00p 2,550.00p 2,600.00p 8463
27/08/2019 2,490.00p 2,580.00p 2,455.00p 2,560.00p 7005
23/08/2019 2,390.00p 2,530.00p 2,380.00p 2,490.00p 8817
22/08/2019 2,360.00p 2,430.00p 2,350.00p 2,390.00p 5668
21/08/2019 2,360.00p 2,400.00p 2,320.00p 2,320.00p 4373
20/08/2019 2,295.00p 2,400.00p 2,290.00p 2,360.00p 11012
19/08/2019 2,295.00p 2,330.00p 2,270.00p 2,295.00p 3756
16/08/2019 2,295.00p 2,330.00p 2,260.00p 2,295.00p 19595
15/08/2019 2,450.00p 2,500.00p 2,209.00p 2,295.00p 100161
14/08/2019 2,575.00p 2,600.00p 2,408.00p 2,450.00p 10736
13/08/2019 2,560.00p 2,600.00p 2,550.00p 2,575.00p 9297
12/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 10421
09/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 21013
08/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 9166
07/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 27787
06/08/2019 2,565.00p 2,577.00p 2,550.00p 2,560.00p 62371
05/08/2019 2,565.00p 2,579.00p 2,550.00p 2,565.00p 21427
02/08/2019 2,575.00p 2,598.00p 2,550.00p 2,575.00p 5155
01/08/2019 2,565.00p 2,600.00p 2,560.00p 2,580.00p 7921
31/07/2019 2,565.00p 2,579.00p 2,550.00p 2,560.00p 10215
30/07/2019 2,580.00p 2,598.00p 2,551.00p 2,565.00p 8905
29/07/2019 2,580.00p 2,600.00p 2,560.00p 2,580.00p 15649
26/07/2019 2,600.00p 2,620.00p 2,562.00p 2,580.00p 17338
25/07/2019 2,600.00p 2,629.00p 2,570.00p 2,600.00p 47164
24/07/2019 2,570.00p 2,630.00p 2,545.00p 2,600.00p 80478
23/07/2019 2,570.00p 2,600.00p 2,550.00p 2,570.00p 23259
22/07/2019 2,570.00p 2,600.00p 2,540.00p 2,570.00p 4533
19/07/2019 2,570.00p 2,600.00p 2,541.00p 2,570.00p 6283
18/07/2019 2,570.00p 2,600.00p 2,540.00p 2,570.00p 22841
17/07/2019 2,570.00p 2,600.00p 2,540.00p 2,570.00p 54140
16/07/2019 2,585.00p 2,600.00p 2,530.00p 2,570.00p 167823
15/07/2019 2,585.00p 2,604.99p 2,550.00p 2,585.00p 118053
12/07/2019 2,585.00p 2,620.00p 2,565.00p 2,585.00p 6868
11/07/2019 2,560.00p 2,600.00p 2,550.00p 2,585.00p 12455
10/07/2019 2,555.00p 2,560.00p 2,550.00p 2,560.00p 10496
09/07/2019 2,555.00p 2,558.00p 2,550.00p 2,555.00p 15638
08/07/2019 2,555.00p 2,560.00p 2,550.00p 2,560.00p 9051
05/07/2019 2,560.00p 2,560.00p 2,550.00p 2,555.00p 11148
04/07/2019 2,560.00p 2,569.00p 2,551.00p 2,560.00p 9838
03/07/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 7508
02/07/2019 2,565.00p 2,600.00p 2,535.00p 2,560.00p 63049
01/07/2019 2,565.00p 2,640.00p 2,531.00p 2,640.00p 16639
28/06/2019 2,475.00p 2,596.50p 2,450.00p 2,565.00p 13555
27/06/2019 2,575.00p 2,598.00p 2,470.00p 2,475.00p 16276
26/06/2019 2,605.00p 2,640.00p 2,553.50p 2,585.00p 9005
25/06/2019 2,605.00p 2,660.00p 2,580.00p 2,605.00p 9012
24/06/2019 2,595.00p 2,636.00p 2,580.00p 2,605.00p 11598
21/06/2019 2,550.00p 2,630.00p 2,550.00p 2,595.00p 8383
20/06/2019 2,470.00p 2,570.00p 2,451.00p 2,535.00p 20114
19/06/2019 2,450.00p 2,500.00p 2,400.00p 2,460.00p 14777
18/06/2019 2,550.00p 2,550.00p 2,400.00p 2,450.00p 45826
17/06/2019 2,675.00p 2,690.00p 2,530.00p 2,560.00p 35600
14/06/2019 2,700.00p 2,700.00p 2,660.00p 2,680.00p 31157
13/06/2019 2,680.00p 2,710.00p 2,670.00p 2,710.00p 36911
12/06/2019 2,700.00p 2,715.00p 2,650.00p 2,680.00p 16941
11/06/2019 2,700.00p 2,728.00p 2,650.00p 2,700.00p 18992
10/06/2019 2,575.00p 2,750.00p 2,575.00p 2,680.00p 85035
07/06/2019 2,520.00p 2,590.00p 2,480.00p 2,570.00p 40963
06/06/2019 2,450.00p 2,630.00p 2,400.00p 2,400.00p 33948
05/06/2019 2,390.00p 2,464.40p 2,380.55p 2,430.00p 13845
04/06/2019 2,475.00p 2,500.00p 2,300.00p 2,390.00p 73878
03/06/2019 2,490.00p 2,520.00p 2,450.02p 2,475.00p 11046
31/05/2019 2,625.00p 2,634.00p 2,450.55p 2,500.00p 22236
30/05/2019 2,665.00p 2,700.00p 2,620.00p 2,620.00p 27977
29/05/2019 2,660.00p 2,700.00p 2,560.00p 2,695.00p 19848
28/05/2019 2,675.00p 2,700.00p 2,650.00p 2,700.00p 402952
24/05/2019 2,635.00p 2,749.00p 2,630.00p 2,675.00p 41795
23/05/2019 2,685.00p 2,750.00p 2,582.00p 2,670.00p 54258
22/05/2019 2,465.00p 2,695.00p 2,447.00p 2,685.00p 24396
21/05/2019 2,435.00p 2,490.00p 2,420.00p 2,465.00p 536327
20/05/2019 2,340.00p 2,470.00p 2,340.00p 2,435.00p 148141
17/05/2019 2,421.48p 2,536.31p 2,421.48p 2,516.34p 13892
16/05/2019 2,511.35p 2,546.30p 2,326.62p 2,426.47p 57335
15/05/2019 2,491.38p 2,616.20p 2,476.40p 2,501.36p 51946
14/05/2019 2,436.46p 2,546.30p 2,436.46p 2,491.38p 31171
13/05/2019 2,371.55p 2,466.42p 2,365.56p 2,431.47p 30661
10/05/2019 2,331.61p 2,386.53p 2,329.61p 2,371.55p 29976
09/05/2019 2,316.63p 2,346.59p 2,286.68p 2,331.61p 5111
08/05/2019 2,331.61p 2,359.57p 2,286.68p 2,316.63p 27571
07/05/2019 2,251.73p 2,376.55p 2,226.76p 2,296.66p 117231
03/05/2019 2,221.77p 2,296.66p 2,206.79p 2,251.73p 35851
02/05/2019 2,221.77p 2,226.76p 2,196.81p 2,211.79p 13825
01/05/2019 2,226.76p 2,256.72p 2,196.81p 2,221.77p 59004
30/04/2019 2,226.76p 2,256.72p 2,206.79p 2,246.73p 26347
29/04/2019 2,161.86p 2,286.68p 2,150.42p 2,226.76p 97472
26/04/2019 2,047.02p 2,156.87p 2,015.07p 2,141.89p 77450
25/04/2019 2,027.05p 2,061.00p 2,007.08p 2,047.02p 73690
24/04/2019 1,932.19p 2,114.83p 1,932.19p 2,027.05p 91399
23/04/2019 1,907.23p 1,917.21p 1,898.24p 1,907.23p 13467
18/04/2019 1,907.23p 1,917.21p 1,897.24p 1,907.23p 18380
17/04/2019 1,962.15p 1,962.15p 1,897.24p 1,907.23p 17469
16/04/2019 1,892.25p 1,979.12p 1,892.25p 1,962.15p 12659
15/04/2019 1,882.26p 1,925.20p 1,865.89p 1,892.25p 131257
12/04/2019 1,872.28p 1,887.26p 1,857.30p 1,872.28p 4070
11/04/2019 1,887.26p 1,889.25p 1,847.32p 1,872.28p 46933
10/04/2019 1,882.26p 1,947.17p 1,847.32p 1,887.26p 28939
09/04/2019 1,822.35p 1,912.22p 1,822.35p 1,882.26p 14039
08/04/2019 1,757.45p 1,847.32p 1,757.45p 1,832.34p 9763
05/04/2019 1,667.58p 1,797.39p 1,667.58p 1,757.45p 14588
04/04/2019 1,632.63p 1,716.91p 1,617.65p 1,667.58p 10246
03/04/2019 1,627.63p 1,667.58p 1,577.71p 1,632.63p 12389
02/04/2019 1,592.69p 1,657.59p 1,567.72p 1,587.69p 20028
01/04/2019 1,592.69p 1,602.17p 1,578.71p 1,592.69p 6460
29/03/2019 1,632.63p 1,647.61p 1,567.72p 1,592.69p 19720
28/03/2019 1,687.55p 1,687.55p 1,597.70p 1,632.63p 19907
27/03/2019 1,682.55p 1,737.47p 1,648.60p 1,687.55p 12653
26/03/2019 1,572.71p 1,685.00p 1,557.74p 1,667.58p 22129
25/03/2019 1,737.47p 1,747.46p 1,549.00p 1,577.71p 27585
22/03/2019 1,872.28p 1,872.28p 1,698.33p 1,737.47p 13074
21/03/2019 1,877.27p 1,896.24p 1,864.29p 1,872.28p 5681
20/03/2019 1,877.27p 1,897.24p 1,862.29p 1,877.27p 11661
19/03/2019 1,847.32p 1,922.21p 1,847.32p 1,877.27p 24465
18/03/2019 1,847.32p 1,892.25p 1,797.39p 1,847.32p 9618
15/03/2019 1,762.44p 1,888.38p 1,762.44p 1,847.32p 7787
14/03/2019 1,762.44p 1,792.40p 1,739.47p 1,762.44p 15006
13/03/2019 1,762.44p 1,774.42p 1,737.47p 1,762.44p 5751
12/03/2019 1,762.44p 1,776.42p 1,737.47p 1,762.44p 4680
11/03/2019 1,762.44p 1,787.39p 1,737.47p 1,762.44p 13413
08/03/2019 1,787.40p 1,792.40p 1,732.48p 1,762.44p 6904
07/03/2019 1,782.41p 1,797.39p 1,782.41p 1,787.40p 67966
06/03/2019 1,707.52p 1,797.39p 1,707.52p 1,787.40p 20704

*Close Price adjusted for both dividends and splits