AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/03/2019 1,662.58p 1,747.46p 1,653.15p 1,707.52p 16549
04/03/2019 1,617.65p 1,697.53p 1,613.21p 1,662.58p 9039
01/03/2019 1,572.71p 1,644.48p 1,565.72p 1,617.65p 8005
28/02/2019 1,557.74p 1,595.18p 1,517.79p 1,572.71p 7932
27/02/2019 1,522.79p 1,547.75p 1,497.82p 1,537.77p 8814
26/02/2019 1,547.75p 1,562.73p 1,497.82p 1,537.77p 6016
25/02/2019 1,547.75p 1,581.70p 1,547.75p 1,547.75p 2246
22/02/2019 1,547.75p 1,585.70p 1,533.67p 1,547.75p 3303
21/02/2019 1,547.75p 1,596.68p 1,497.82p 1,547.75p 10248
20/02/2019 1,547.75p 1,597.68p 1,547.75p 1,547.75p 1990
19/02/2019 1,547.75p 1,587.69p 1,545.75p 1,547.75p 4614
18/02/2019 1,547.75p 1,571.72p 1,543.51p 1,547.75p 7752
15/02/2019 1,547.75p 1,559.73p 1,507.81p 1,547.75p 3719
14/02/2019 1,547.75p 1,567.72p 1,542.76p 1,547.75p 2846
13/02/2019 1,547.75p 1,567.72p 1,539.76p 1,547.75p 8892
12/02/2019 1,572.71p 1,577.71p 1,497.82p 1,547.75p 7987
11/02/2019 1,572.71p 1,572.71p 1,547.75p 1,572.71p 17016
08/02/2019 1,572.71p 1,587.69p 1,547.75p 1,547.75p 3741
07/02/2019 1,572.71p 1,592.69p 1,551.30p 1,572.71p 5048
06/02/2019 1,572.71p 1,572.71p 1,550.30p 1,572.71p 6913
05/02/2019 1,572.71p 1,572.71p 1,547.75p 1,572.71p 37450
04/02/2019 1,587.69p 1,597.68p 1,547.75p 1,597.68p 18821
01/02/2019 1,597.68p 1,597.68p 1,547.75p 1,587.69p 11996
31/01/2019 1,622.64p 1,622.64p 1,551.32p 1,612.66p 9288
30/01/2019 1,622.64p 1,647.61p 1,599.68p 1,647.61p 13823
29/01/2019 1,622.64p 1,647.61p 1,609.66p 1,622.64p 3046
28/01/2019 1,622.64p 1,637.62p 1,597.68p 1,622.64p 25862
25/01/2019 1,632.63p 1,637.62p 1,597.68p 1,622.64p 20507
24/01/2019 1,602.67p 1,667.58p 1,597.68p 1,642.61p 13523
23/01/2019 1,497.82p 1,677.56p 1,497.82p 1,602.67p 18092
22/01/2019 1,497.82p 1,547.75p 1,467.87p 1,497.82p 3030
21/01/2019 1,477.85p 1,547.75p 1,477.85p 1,497.82p 4267
18/01/2019 1,477.85p 1,505.81p 1,469.86p 1,477.85p 8036
17/01/2019 1,477.85p 1,505.81p 1,467.87p 1,477.85p 7723
16/01/2019 1,477.85p 1,507.81p 1,447.90p 1,477.85p 4829
15/01/2019 1,487.84p 1,487.84p 1,460.88p 1,477.85p 6113
14/01/2019 1,487.84p 1,488.84p 1,459.88p 1,487.84p 14209
11/01/2019 1,482.85p 1,494.83p 1,469.86p 1,487.84p 11873
10/01/2019 1,482.85p 1,512.80p 1,447.90p 1,482.85p 18674
09/01/2019 1,467.87p 1,517.79p 1,422.93p 1,482.85p 11888
08/01/2019 1,435.41p 1,512.80p 1,387.98p 1,467.87p 6718
07/01/2019 1,435.41p 1,472.86p 1,410.50p 1,435.41p 5699
04/01/2019 1,387.98p 1,442.90p 1,387.98p 1,435.41p 4150
03/01/2019 1,387.98p 1,394.97p 1,379.99p 1,387.98p 2829
02/01/2019 1,387.98p 1,395.97p 1,379.99p 1,387.98p 4046
31/12/2018 1,387.98p 1,395.97p 1,379.99p 1,387.98p 2601
28/12/2018 1,422.93p 1,435.91p 1,378.00p 1,382.99p 17713
27/12/2018 1,472.86p 1,472.86p 1,397.97p 1,422.93p 10467
24/12/2018 1,472.86p 1,497.82p 1,447.90p 1,497.82p 1430
21/12/2018 1,472.86p 1,486.84p 1,447.90p 1,472.86p 10621
20/12/2018 1,460.38p 1,497.82p 1,449.44p 1,472.86p 7489
19/12/2018 1,472.86p 1,497.82p 1,412.95p 1,460.38p 10140
18/12/2018 1,472.86p 1,487.84p 1,447.90p 1,472.86p 26266
17/12/2018 1,487.84p 1,527.78p 1,452.89p 1,487.84p 34023
14/12/2018 1,497.82p 1,547.75p 1,452.89p 1,487.84p 18004
13/12/2018 1,472.86p 1,547.75p 1,471.41p 1,497.82p 9615
12/12/2018 1,472.86p 1,497.82p 1,457.88p 1,472.86p 5769
11/12/2018 1,455.38p 1,497.82p 1,447.90p 1,472.86p 12985
10/12/2018 1,455.38p 1,462.87p 1,447.90p 1,455.38p 41709
07/12/2018 1,455.38p 1,462.87p 1,447.90p 1,455.38p 13763
06/12/2018 1,460.38p 1,472.86p 1,447.90p 1,455.38p 20532
05/12/2018 1,460.38p 1,469.86p 1,447.90p 1,460.38p 25572
04/12/2018 1,462.87p 1,472.86p 1,447.90p 1,462.87p 28545
03/12/2018 1,522.79p 1,533.77p 1,447.90p 1,447.90p 43950
30/11/2018 1,547.75p 1,560.28p 1,506.81p 1,522.79p 20871
29/11/2018 1,522.79p 1,567.72p 1,482.85p 1,522.79p 9759
28/11/2018 1,522.79p 1,547.75p 1,497.82p 1,522.79p 8679
27/11/2018 1,522.79p 1,547.75p 1,497.82p 1,522.79p 15339
26/11/2018 1,522.79p 1,567.72p 1,482.85p 1,522.79p 5562
23/11/2018 1,487.84p 1,567.72p 1,445.90p 1,522.79p 10157
22/11/2018 1,477.85p 1,487.84p 1,442.90p 1,487.84p 27482
21/11/2018 1,477.85p 1,477.85p 1,438.91p 1,477.85p 18275
20/11/2018 1,512.80p 1,512.80p 1,437.91p 1,477.85p 27982
19/11/2018 1,597.68p 1,647.61p 1,497.82p 1,512.80p 46478
16/11/2018 1,490.33p 1,722.50p 1,490.33p 1,642.61p 77018
15/11/2018 1,445.40p 1,519.54p 1,444.90p 1,497.82p 26576
14/11/2018 1,412.95p 1,467.87p 1,358.03p 1,445.40p 42443
13/11/2018 1,368.01p 1,397.97p 1,348.04p 1,385.49p 13977
12/11/2018 1,313.09p 1,397.97p 1,298.11p 1,368.01p 10148
09/11/2018 1,313.09p 1,328.07p 1,278.14p 1,313.09p 11582
08/11/2018 1,323.08p 1,343.05p 1,303.11p 1,313.09p 17413
07/11/2018 1,348.04p 1,397.97p 1,303.11p 1,323.08p 8353
06/11/2018 1,268.16p 1,397.97p 1,268.16p 1,348.04p 3934
05/11/2018 1,268.16p 1,312.09p 1,263.16p 1,268.16p 8601
02/11/2018 1,158.32p 1,318.08p 1,158.32p 1,268.16p 33875
01/11/2018 1,158.32p 1,198.26p 1,158.32p 1,158.32p 7560
31/10/2018 1,158.32p 1,198.26p 1,158.32p 1,158.32p 58130
30/10/2018 1,158.32p 1,198.26p 1,158.32p 1,158.32p 4401
29/10/2018 1,153.32p 1,198.26p 1,128.86p 1,158.32p 61715
26/10/2018 1,153.32p 1,163.31p 1,118.37p 1,153.32p 17093
25/10/2018 1,228.22p 1,228.22p 1,090.39p 1,153.32p 66813
24/10/2018 1,255.68p 1,255.68p 1,204.25p 1,228.22p 9618
23/10/2018 1,313.09p 1,313.09p 1,208.24p 1,255.68p 14953
22/10/2018 1,313.09p 1,313.09p 1,284.13p 1,313.09p 26280
19/10/2018 1,313.09p 1,313.09p 1,278.14p 1,313.09p 7232
18/10/2018 1,328.07p 1,328.07p 1,278.14p 1,313.09p 7634
17/10/2018 1,328.07p 1,347.04p 1,298.11p 1,328.07p 5095
16/10/2018 1,328.07p 1,361.02p 1,288.13p 1,358.03p 6735
15/10/2018 1,328.07p 1,376.00p 1,323.08p 1,363.02p 7937
12/10/2018 1,228.22p 1,378.00p 1,228.22p 1,328.07p 13875
11/10/2018 1,298.11p 1,298.11p 1,158.32p 1,228.22p 46330
10/10/2018 1,323.08p 1,348.04p 1,299.66p 1,323.08p 18668
09/10/2018 1,415.44p 1,442.90p 1,310.65p 1,323.08p 26709
08/10/2018 1,415.44p 1,442.90p 1,390.48p 1,415.44p 16601
05/10/2018 1,415.44p 1,447.90p 1,387.98p 1,447.90p 10096
04/10/2018 1,368.01p 1,517.79p 1,348.04p 1,415.44p 43588
03/10/2018 1,280.64p 1,285.03p 1,271.41p 1,280.64p 2109
02/10/2018 1,265.66p 1,293.12p 1,265.66p 1,280.64p 7995
01/10/2018 1,228.22p 1,278.14p 1,223.22p 1,265.66p 12505
28/09/2018 1,253.18p 1,253.18p 1,218.23p 1,233.21p 4826
27/09/2018 1,253.18p 1,273.15p 1,233.21p 1,253.18p 3123
26/09/2018 1,253.18p 1,278.14p 1,241.50p 1,278.14p 89893
25/09/2018 1,248.19p 1,267.16p 1,243.19p 1,253.18p 4348
24/09/2018 1,243.19p 1,268.16p 1,233.21p 1,248.19p 5503
21/09/2018 1,263.16p 1,268.16p 1,228.22p 1,243.19p 9526
20/09/2018 1,273.15p 1,288.13p 1,248.19p 1,263.16p 21828
19/09/2018 1,273.15p 1,288.13p 1,273.15p 1,273.15p 5411
18/09/2018 1,278.14p 1,298.11p 1,273.15p 1,273.15p 8378
17/09/2018 1,278.14p 1,298.11p 1,258.17p 1,278.14p 12266
14/09/2018 1,265.66p 1,296.12p 1,265.66p 1,278.14p 5910
13/09/2018 1,265.66p 1,283.14p 1,248.19p 1,265.66p 9427
12/09/2018 1,243.19p 1,276.15p 1,243.19p 1,265.66p 6791
11/09/2018 1,243.19p 1,268.16p 1,228.22p 1,228.22p 3197
10/09/2018 1,243.19p 1,268.16p 1,218.23p 1,243.19p 9581
07/09/2018 1,298.11p 1,312.09p 1,228.22p 1,243.19p 6617
06/09/2018 1,323.08p 1,328.07p 1,283.14p 1,298.11p 29480
05/09/2018 1,278.14p 1,318.08p 1,258.17p 1,310.60p 6670
04/09/2018 1,248.19p 1,298.11p 1,248.19p 1,278.14p 9875
03/09/2018 1,253.18p 1,270.15p 1,248.19p 1,248.19p 6547
31/08/2018 1,253.18p 1,271.15p 1,245.85p 1,253.18p 2656
30/08/2018 1,218.23p 1,276.15p 1,218.23p 1,253.18p 8592
29/08/2018 1,178.29p 1,238.20p 1,178.29p 1,218.23p 9496
28/08/2018 1,178.29p 1,196.26p 1,163.31p 1,163.31p 3881
24/08/2018 1,178.29p 1,196.26p 1,175.29p 1,178.29p 2702
23/08/2018 1,168.30p 1,198.26p 1,168.30p 1,178.29p 6700
22/08/2018 1,163.31p 1,176.29p 1,159.32p 1,168.30p 4480
21/08/2018 1,138.35p 1,178.29p 1,128.36p 1,163.31p 11105
20/08/2018 1,093.41p 1,151.82p 1,070.44p 1,138.35p 13400
17/08/2018 1,138.35p 1,138.35p 1,073.44p 1,073.44p 17025
16/08/2018 1,173.29p 1,178.29p 1,123.37p 1,128.36p 13071
15/08/2018 1,218.23p 1,236.20p 1,158.32p 1,198.26p 11963
14/08/2018 1,223.22p 1,228.20p 1,203.25p 1,218.23p 2262
13/08/2018 1,223.22p 1,248.19p 1,203.25p 1,223.22p 2710
10/08/2018 1,223.22p 1,248.19p 1,203.25p 1,223.22p 5101
09/08/2018 1,223.22p 1,248.18p 1,200.75p 1,223.22p 5435
08/08/2018 1,223.22p 1,248.18p 1,198.26p 1,223.22p 6804
07/08/2018 1,223.22p 1,240.20p 1,198.26p 1,223.22p 23639
06/08/2018 1,223.22p 1,241.20p 1,216.78p 1,223.22p 6642
03/08/2018 1,223.22p 1,241.20p 1,215.23p 1,223.22p 4301
02/08/2018 1,245.69p 1,248.34p 1,205.80p 1,223.22p 18884
01/08/2018 1,245.69p 1,263.16p 1,235.20p 1,253.18p 3334
31/07/2018 1,225.72p 1,255.73p 1,224.22p 1,245.69p 9945
30/07/2018 1,253.18p 1,283.14p 1,223.22p 1,230.71p 8504
27/07/2018 1,288.13p 1,328.07p 1,238.20p 1,253.18p 12101
26/07/2018 1,293.12p 1,308.10p 1,278.14p 1,288.13p 4656
25/07/2018 1,328.07p 1,333.06p 1,284.13p 1,293.12p 14747
24/07/2018 1,275.65p 1,338.06p 1,250.68p 1,328.07p 12761
23/07/2018 1,183.28p 1,288.13p 1,179.84p 1,275.65p 9965
20/07/2018 1,193.27p 1,218.23p 1,179.44p 1,183.28p 6595
19/07/2018 1,195.76p 1,216.23p 1,168.31p 1,208.24p 12615

*Close Price adjusted for both dividends and splits