AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2017 568.67p 572.17p 565.53p 568.67p 16806
19/05/2017 569.17p 573.17p 565.18p 568.67p 5149
18/05/2017 574.17p 574.17p 565.18p 569.17p 32285
17/05/2017 579.16p 579.16p 569.17p 574.17p 8838
16/05/2017 584.65p 584.65p 575.66p 579.16p 9140
15/05/2017 585.15p 585.15p 580.16p 584.65p 10499
12/05/2017 585.15p 585.15p 581.21p 585.15p 781
11/05/2017 581.65p 589.14p 580.79p 585.15p 12430
10/05/2017 571.67p 584.15p 571.67p 581.65p 43355
09/05/2017 571.67p 574.17p 569.72p 571.67p 25230
08/05/2017 574.17p 574.17p 569.17p 571.67p 29308
05/05/2017 574.17p 576.16p 570.27p 574.17p 660994
04/05/2017 574.17p 579.11p 569.17p 569.17p 17234
03/05/2017 585.15p 585.15p 564.78p 574.17p 41271
02/05/2017 585.15p 585.15p 577.16p 584.15p 9783
28/04/2017 576.66p 591.14p 574.78p 585.15p 15744
27/04/2017 575.66p 579.16p 573.17p 576.66p 15592
26/04/2017 574.17p 577.16p 561.18p 575.66p 47357
25/04/2017 606.62p 606.62p 567.18p 574.17p 151083
24/04/2017 614.11p 614.11p 594.14p 601.63p 29466
21/04/2017 614.11p 614.11p 609.21p 614.11p 8595
20/04/2017 614.11p 615.11p 614.11p 614.11p 1566
19/04/2017 614.11p 616.85p 609.11p 614.11p 14717
18/04/2017 624.09p 626.84p 609.11p 614.11p 28763
13/04/2017 619.10p 629.09p 614.11p 624.09p 98384
12/04/2017 616.60p 624.09p 612.31p 624.09p 24335
11/04/2017 616.60p 618.09p 611.11p 616.60p 2448
10/04/2017 616.60p 618.10p 611.11p 616.60p 8628
07/04/2017 614.11p 618.10p 611.11p 616.10p 9103
06/04/2017 616.60p 618.10p 611.11p 614.11p 4106
05/04/2017 621.60p 626.09p 614.11p 619.10p 3063
04/04/2017 624.09p 628.09p 614.11p 621.60p 5384
03/04/2017 613.11p 629.09p 612.11p 624.09p 15163
31/03/2017 610.61p 619.10p 609.11p 613.11p 7416
30/03/2017 611.61p 614.11p 607.12p 610.61p 11324
29/03/2017 601.63p 619.10p 601.63p 611.61p 43390
28/03/2017 589.14p 599.13p 587.15p 599.13p 3414
27/03/2017 589.14p 594.14p 584.15p 589.14p 15077
24/03/2017 586.65p 594.14p 582.15p 589.14p 14138
23/03/2017 584.15p 590.14p 574.17p 586.65p 12442
22/03/2017 599.13p 599.13p 579.16p 584.15p 5640
21/03/2017 604.12p 606.52p 594.14p 599.13p 6903
20/03/2017 606.62p 608.12p 594.14p 604.12p 12710
17/03/2017 599.13p 608.12p 599.13p 606.62p 11797
16/03/2017 609.11p 611.11p 594.14p 599.13p 2516
15/03/2017 609.11p 611.31p 604.12p 609.11p 6660
14/03/2017 606.62p 613.61p 604.12p 609.11p 7035
13/03/2017 596.63p 609.11p 590.14p 606.62p 42558
10/03/2017 581.65p 604.12p 581.65p 596.63p 20440
09/03/2017 576.66p 583.40p 575.16p 581.65p 5880
08/03/2017 576.66p 584.15p 569.17p 576.66p 5508
07/03/2017 596.63p 596.63p 569.17p 576.66p 7202
06/03/2017 599.13p 604.12p 589.89p 596.63p 3047
03/03/2017 601.63p 608.37p 590.14p 599.13p 8847
02/03/2017 596.63p 609.11p 594.89p 601.63p 7193
01/03/2017 561.68p 604.12p 561.68p 596.63p 19495
28/02/2017 581.65p 581.65p 544.21p 561.68p 61875
27/02/2017 599.13p 604.12p 575.96p 581.65p 25434
24/02/2017 601.63p 604.12p 595.14p 599.13p 16286
23/02/2017 609.11p 613.61p 601.63p 601.63p 4501
22/02/2017 609.11p 614.11p 604.12p 611.61p 7794
21/02/2017 604.12p 613.11p 601.13p 609.11p 5524
20/02/2017 606.62p 613.11p 596.13p 604.12p 7719
17/02/2017 611.61p 613.86p 599.28p 606.62p 6139
16/02/2017 611.61p 614.11p 609.11p 611.61p 10517
15/02/2017 609.11p 614.11p 604.22p 611.61p 26943
14/02/2017 604.12p 617.20p 594.14p 609.11p 44170
13/02/2017 561.68p 609.11p 561.68p 604.12p 32088
10/02/2017 556.69p 569.17p 556.69p 561.68p 218709
09/02/2017 556.69p 563.18p 555.34p 556.69p 6554
08/02/2017 561.68p 561.68p 554.69p 556.69p 1804
07/02/2017 570.17p 570.17p 559.19p 561.68p 5148
06/02/2017 569.17p 578.41p 564.18p 570.17p 7702
03/02/2017 566.68p 574.17p 561.73p 569.17p 1712
02/02/2017 566.68p 574.17p 565.18p 566.68p 4296
01/02/2017 551.70p 579.16p 548.35p 566.68p 9126
31/01/2017 551.70p 559.19p 545.31p 551.70p 6003
30/01/2017 544.21p 559.19p 539.72p 551.70p 11328
27/01/2017 541.71p 548.20p 540.21p 540.21p 3988
26/01/2017 541.71p 549.20p 538.14p 541.71p 4274
25/01/2017 541.71p 549.20p 540.46p 541.71p 1177
24/01/2017 539.72p 545.21p 539.72p 541.71p 1151
23/01/2017 541.71p 545.21p 538.92p 539.72p 855
20/01/2017 541.71p 551.20p 534.22p 541.71p 23404
19/01/2017 543.21p 552.20p 540.21p 544.21p 19219
18/01/2017 544.21p 554.19p 534.22p 543.21p 8802
17/01/2017 546.71p 550.45p 539.97p 544.21p 2796
16/01/2017 549.20p 552.32p 544.21p 546.71p 2523
13/01/2017 556.69p 562.88p 544.21p 549.20p 15215
12/01/2017 554.19p 563.08p 550.20p 556.69p 5964
11/01/2017 541.71p 559.19p 541.71p 554.19p 10559
10/01/2017 537.72p 544.21p 537.72p 540.21p 2929
09/01/2017 535.22p 544.21p 534.82p 537.72p 7358
06/01/2017 546.21p 546.21p 534.82p 535.22p 13908
05/01/2017 542.71p 556.16p 539.22p 546.21p 12946
04/01/2017 547.70p 547.70p 538.62p 542.71p 18076
03/01/2017 546.71p 559.19p 545.21p 550.20p 16900
30/12/2016 551.70p 551.70p 539.22p 546.71p 5947
29/12/2016 551.70p 559.19p 544.21p 551.70p 7127
28/12/2016 536.72p 549.20p 534.22p 549.20p 5123
23/12/2016 531.73p 548.20p 531.73p 536.72p 35944
22/12/2016 516.75p 529.23p 515.25p 524.24p 4673
21/12/2016 506.76p 523.74p 506.76p 516.75p 17612
20/12/2016 501.77p 501.77p 499.27p 501.77p 3386
19/12/2016 501.77p 501.77p 499.77p 501.77p 47108
16/12/2016 504.27p 504.27p 500.27p 501.77p 8270
15/12/2016 504.27p 504.27p 499.27p 501.27p 17608
14/12/2016 511.76p 511.76p 503.27p 504.27p 9592
13/12/2016 514.25p 519.25p 504.27p 511.76p 25605
12/12/2016 506.76p 519.25p 499.27p 514.25p 17102
09/12/2016 494.28p 514.25p 494.28p 506.76p 9594
08/12/2016 496.78p 504.27p 494.28p 494.28p 14907
07/12/2016 496.78p 502.27p 493.88p 496.78p 84329
06/12/2016 496.78p 503.27p 489.29p 496.78p 10635
05/12/2016 514.25p 518.25p 506.51p 511.76p 8652
02/12/2016 509.26p 518.25p 504.37p 514.25p 14604
01/12/2016 501.77p 519.25p 500.27p 509.26p 11326
30/11/2016 494.28p 499.27p 494.28p 494.28p 491
29/11/2016 494.28p 499.27p 493.28p 494.28p 665
28/11/2016 504.27p 509.26p 489.29p 494.28p 25169
25/11/2016 494.28p 509.26p 494.28p 504.27p 18052
24/11/2016 494.28p 501.27p 489.29p 494.28p 18351
23/11/2016 509.26p 523.24p 494.28p 501.77p 20896
22/11/2016 499.27p 514.25p 494.28p 509.26p 21975
21/11/2016 499.27p 504.27p 494.28p 499.27p 16549
18/11/2016 481.80p 509.26p 481.80p 499.27p 38836
17/11/2016 471.81p 489.29p 470.47p 481.80p 9713
16/11/2016 479.30p 489.29p 459.33p 467.32p 49967
15/11/2016 466.82p 468.32p 459.33p 466.82p 7251
14/11/2016 454.34p 469.82p 454.34p 466.82p 10633
11/11/2016 456.84p 456.89p 449.35p 454.34p 3103
10/11/2016 451.84p 456.84p 449.35p 456.84p 10129
09/11/2016 434.37p 454.34p 430.17p 451.84p 4793
08/11/2016 446.85p 454.34p 444.35p 449.35p 7212
07/11/2016 441.86p 446.85p 439.86p 446.85p 12004
04/11/2016 459.33p 459.33p 439.36p 441.86p 18913
03/11/2016 461.83p 469.32p 454.49p 459.33p 6927
02/11/2016 464.33p 471.32p 456.34p 461.83p 12718
01/11/2016 464.33p 469.32p 459.33p 469.32p 10812
31/10/2016 461.83p 468.32p 454.49p 461.83p 2779
28/10/2016 461.83p 468.32p 459.33p 461.83p 9515
27/10/2016 456.84p 465.32p 454.34p 461.83p 13193
26/10/2016 466.82p 466.82p 449.35p 454.34p 16180
25/10/2016 479.30p 479.30p 454.34p 466.82p 17308
24/10/2016 479.30p 484.30p 474.31p 479.30p 5739
21/10/2016 480.80p 483.30p 469.78p 479.30p 35466
20/10/2016 499.27p 502.27p 474.77p 480.80p 26328
19/10/2016 511.76p 511.76p 494.28p 499.27p 23682
18/10/2016 500.77p 513.85p 500.77p 511.76p 16371
17/10/2016 499.27p 502.57p 494.28p 500.77p 23961
14/10/2016 496.78p 499.27p 494.28p 499.27p 9507
13/10/2016 496.78p 499.27p 494.28p 496.78p 12933
12/10/2016 494.28p 496.78p 490.29p 496.78p 10111
11/10/2016 476.81p 498.83p 474.31p 494.28p 19199
10/10/2016 486.79p 492.38p 472.31p 476.81p 24901
07/10/2016 480.80p 494.43p 479.30p 486.79p 17979
06/10/2016 470.82p 486.64p 464.33p 480.80p 10809
05/10/2016 469.32p 473.45p 466.42p 470.82p 14870
04/10/2016 494.28p 494.28p 462.13p 469.32p 36782
03/10/2016 464.33p 484.88p 464.33p 476.81p 20903
30/09/2016 471.81p 471.81p 461.33p 464.33p 1476
29/09/2016 451.84p 479.30p 451.84p 471.81p 26098
28/09/2016 431.87p 459.33p 431.87p 449.35p 19268
27/09/2016 431.87p 439.36p 424.38p 431.87p 10929
26/09/2016 431.87p 439.36p 428.38p 431.87p 8939
23/09/2016 424.38p 439.36p 415.95p 431.87p 15153
22/09/2016 426.88p 429.51p 406.41p 424.38p 39846
21/09/2016 431.87p 437.49p 420.39p 426.88p 5143
20/09/2016 434.37p 437.49p 424.38p 431.87p 11910
19/09/2016 434.37p 434.37p 429.38p 434.37p 18590
16/09/2016 436.87p 442.11p 429.38p 431.87p 13230
15/09/2016 446.85p 446.85p 429.38p 431.87p 21761
14/09/2016 446.85p 446.85p 440.36p 446.85p 2625
13/09/2016 446.85p 449.10p 439.36p 446.85p 7412
12/09/2016 446.85p 449.49p 439.36p 444.35p 11722
09/09/2016 446.85p 449.48p 441.65p 446.85p 3528
08/09/2016 446.85p 449.85p 446.85p 446.85p 1598
07/09/2016 456.84p 464.22p 445.35p 449.35p 9711
06/09/2016 456.84p 464.46p 454.89p 456.84p 2502
05/09/2016 458.33p 467.07p 453.34p 460.83p 12198
02/09/2016 454.34p 467.46p 451.34p 459.33p 19114
01/09/2016 459.33p 459.33p 451.74p 454.34p 4056
31/08/2016 461.33p 468.32p 455.34p 459.33p 8828
30/08/2016 461.33p 463.25p 453.34p 461.33p 8092
26/08/2016 456.84p 463.01p 456.84p 461.33p 5247
25/08/2016 471.81p 474.31p 454.34p 456.84p 5920
24/08/2016 471.81p 477.51p 464.33p 471.81p 6121
23/08/2016 471.81p 478.55p 464.33p 471.81p 7672
22/08/2016 475.31p 476.31p 471.71p 471.81p 2064
19/08/2016 476.81p 481.30p 476.81p 479.30p 54715
18/08/2016 460.83p 484.30p 460.83p 476.81p 8506
17/08/2016 456.84p 463.83p 454.34p 460.83p 833
16/08/2016 446.85p 460.96p 443.36p 454.34p 45422
15/08/2016 445.85p 454.34p 439.96p 446.85p 7566
12/08/2016 453.34p 454.34p 437.51p 445.85p 27073
11/08/2016 462.83p 462.83p 449.35p 453.34p 8365
10/08/2016 462.83p 469.32p 459.43p 462.83p 5224
09/08/2016 462.83p 469.32p 457.34p 462.83p 7870
08/08/2016 462.83p 469.91p 460.33p 462.83p 5502
05/08/2016 450.84p 469.32p 450.84p 462.83p 14028

*Close Price adjusted for both dividends and splits