AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2018 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
18/07/2018 1,143.34p 1,203.25p 1,133.35p 1,195.76p 16009
17/07/2018 1,168.30p 1,185.50p 1,078.43p 1,143.34p 28829
16/07/2018 1,228.22p 1,238.20p 1,148.33p 1,168.30p 23924
13/07/2018 1,273.15p 1,277.14p 1,210.24p 1,228.22p 8488
12/07/2018 1,273.15p 1,298.11p 1,248.20p 1,273.15p 8863
11/07/2018 1,293.12p 1,297.11p 1,249.18p 1,273.15p 11439
10/07/2018 1,318.08p 1,325.57p 1,288.13p 1,293.12p 9344
09/07/2018 1,313.09p 1,328.07p 1,303.11p 1,318.08p 10346
06/07/2018 1,313.09p 1,320.08p 1,298.11p 1,313.09p 6612
05/07/2018 1,325.57p 1,338.06p 1,298.11p 1,323.08p 16218
04/07/2018 1,308.10p 1,363.02p 1,308.10p 1,325.57p 16954
03/07/2018 1,303.11p 1,328.06p 1,298.11p 1,308.10p 21302
02/07/2018 1,258.17p 1,318.08p 1,258.17p 1,303.11p 34181
29/06/2018 1,208.24p 1,278.14p 1,208.24p 1,258.17p 17279
28/06/2018 1,215.73p 1,238.19p 1,204.47p 1,208.24p 2112
27/06/2018 1,200.75p 1,236.20p 1,200.75p 1,215.73p 5332
26/06/2018 1,193.27p 1,223.22p 1,178.84p 1,200.75p 8280
25/06/2018 1,168.30p 1,206.80p 1,163.96p 1,193.27p 21107
22/06/2018 1,143.34p 1,183.28p 1,143.34p 1,168.30p 26796
21/06/2018 1,143.34p 1,147.33p 1,139.34p 1,143.34p 17520
20/06/2018 1,158.32p 1,158.32p 1,139.34p 1,143.34p 8022
19/06/2018 1,165.81p 1,178.29p 1,144.34p 1,158.32p 5955
18/06/2018 1,165.81p 1,172.64p 1,155.55p 1,165.81p 10758
15/06/2018 1,138.35p 1,183.28p 1,133.35p 1,178.29p 25084
14/06/2018 1,120.87p 1,158.31p 1,108.39p 1,138.35p 30569
13/06/2018 1,103.40p 1,138.35p 1,092.91p 1,120.87p 3415
12/06/2018 1,075.94p 1,114.78p 1,075.94p 1,103.40p 9430
11/06/2018 1,075.94p 1,098.40p 1,073.99p 1,075.94p 1210
08/06/2018 1,075.94p 1,088.42p 1,058.46p 1,075.94p 4513
07/06/2018 1,075.94p 1,088.42p 1,075.94p 1,075.94p 941
06/06/2018 1,075.94p 1,088.42p 1,053.47p 1,075.94p 4316
05/06/2018 1,075.94p 1,098.40p 1,067.00p 1,068.45p 5920
04/06/2018 1,068.45p 1,098.25p 1,053.47p 1,075.94p 14071
01/06/2018 1,035.99p 1,068.45p 1,035.99p 1,060.96p 7226
31/05/2018 1,043.48p 1,048.48p 1,035.99p 1,035.99p 5898
30/05/2018 1,043.48p 1,058.46p 1,035.65p 1,043.48p 5615
29/05/2018 1,043.48p 1,051.47p 1,028.51p 1,043.48p 8398
25/05/2018 1,038.49p 1,058.45p 1,036.49p 1,043.48p 28674
24/05/2018 1,038.49p 1,055.47p 1,020.52p 1,035.99p 10595
23/05/2018 1,031.00p 1,058.46p 1,028.51p 1,038.49p 63146
22/05/2018 1,028.51p 1,048.48p 1,028.51p 1,031.00p 2489
21/05/2018 1,028.51p 1,048.47p 1,020.52p 1,028.51p 6801
18/05/2018 993.56p 1,073.43p 993.56p 1,028.51p 15785
17/05/2018 993.56p 1,008.52p 993.56p 993.56p 6509
16/05/2018 993.56p 1,008.53p 993.56p 993.56p 6581
15/05/2018 993.56p 1,008.38p 993.56p 993.56p 9500
14/05/2018 993.56p 1,008.53p 993.56p 993.56p 9911
11/05/2018 993.56p 1,008.53p 993.56p 998.55p 3992
10/05/2018 998.55p 1,002.39p 978.58p 993.56p 9610
09/05/2018 998.55p 1,002.39p 993.56p 998.55p 4396
08/05/2018 998.55p 1,003.54p 997.55p 998.55p 7193
04/05/2018 998.55p 1,005.04p 997.21p 998.55p 8145
03/05/2018 998.55p 1,008.53p 994.65p 1,008.53p 9834
02/05/2018 998.55p 1,008.53p 994.55p 998.55p 12499
01/05/2018 968.59p 1,008.38p 968.59p 998.55p 26796
30/04/2018 1,001.05p 1,001.54p 908.68p 963.60p 37871
27/04/2018 1,003.04p 1,013.53p 992.56p 1,003.04p 13764
26/04/2018 1,005.54p 1,013.53p 1,000.81p 1,005.54p 75460
25/04/2018 1,003.54p 1,013.53p 998.55p 1,005.54p 18750
24/04/2018 948.62p 1,018.52p 948.62p 1,003.54p 27793
23/04/2018 918.66p 928.65p 911.23p 918.66p 9781
20/04/2018 918.66p 918.66p 911.23p 918.66p 3795
19/04/2018 903.69p 928.65p 903.69p 918.66p 22181
18/04/2018 878.72p 912.67p 878.72p 898.69p 15964
17/04/2018 866.74p 878.72p 863.74p 878.72p 1145
16/04/2018 858.75p 878.47p 853.91p 866.74p 19849
13/04/2018 858.75p 868.74p 858.75p 858.75p 3580
12/04/2018 853.76p 861.75p 829.79p 858.75p 16479
11/04/2018 888.71p 888.71p 858.75p 858.75p 6463
10/04/2018 888.71p 888.71p 868.74p 888.71p 7202
09/04/2018 898.69p 898.69p 887.51p 888.71p 3272
06/04/2018 898.69p 899.94p 887.51p 898.69p 3641
05/04/2018 898.69p 901.58p 885.86p 898.69p 5933
04/04/2018 933.64p 933.64p 884.71p 898.69p 6951
03/04/2018 933.64p 947.12p 920.66p 933.64p 7933
29/03/2018 933.64p 945.11p 923.76p 933.64p 8681
28/03/2018 905.68p 945.63p 898.69p 933.64p 19349
27/03/2018 873.73p 882.22p 868.74p 873.73p 8022
26/03/2018 853.76p 886.71p 849.77p 873.73p 19797
23/03/2018 880.72p 881.72p 819.31p 853.76p 17865
22/03/2018 900.69p 910.68p 864.74p 881.72p 15590
21/03/2018 953.61p 953.61p 886.71p 901.69p 28087
20/03/2018 953.61p 960.60p 938.64p 953.61p 13779
19/03/2018 936.64p 963.60p 935.64p 953.61p 37928
16/03/2018 936.64p 948.62p 924.66p 936.64p 8734
15/03/2018 885.71p 948.62p 880.83p 936.64p 11573
14/03/2018 885.71p 888.81p 872.73p 885.71p 2891
13/03/2018 885.71p 888.81p 877.27p 885.71p 6405
12/03/2018 885.71p 889.71p 874.73p 885.71p 11543
09/03/2018 885.71p 890.01p 880.97p 885.71p 6471
08/03/2018 885.71p 890.26p 879.27p 885.71p 4410
07/03/2018 885.71p 892.70p 876.73p 885.71p 25489
06/03/2018 885.71p 898.69p 885.26p 885.71p 8993

*Close Price adjusted for both dividends and splits