AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2016 451.34p 456.79p 447.35p 455.34p 34590
08/06/2016 454.34p 454.34p 449.85p 451.34p 7154
07/06/2016 463.33p 463.33p 449.85p 454.34p 10348
06/06/2016 465.32p 465.32p 456.34p 465.32p 8374
03/06/2016 451.84p 467.72p 449.35p 465.32p 23391
02/06/2016 452.34p 452.34p 444.35p 450.35p 9275
01/06/2016 472.31p 472.31p 445.00p 450.35p 52020
31/05/2016 475.81p 475.81p 467.82p 472.31p 7267
27/05/2016 475.81p 475.81p 472.31p 475.81p 1266
26/05/2016 475.81p 475.81p 472.31p 475.81p 3950
25/05/2016 485.29p 485.29p 469.32p 475.81p 19868
24/05/2016 484.30p 487.29p 482.30p 485.29p 6560
23/05/2016 479.30p 499.27p 478.80p 484.30p 204115
20/05/2016 479.30p 489.14p 479.30p 479.30p 4208
19/05/2016 484.30p 493.78p 478.30p 479.30p 6976
18/05/2016 484.30p 494.28p 477.31p 484.30p 6479
17/05/2016 484.30p 494.28p 484.30p 484.30p 29534
16/05/2016 479.30p 488.29p 474.31p 484.30p 9437
13/05/2016 486.29p 489.29p 469.47p 481.80p 25617
12/05/2016 499.27p 502.27p 479.30p 486.29p 29985
11/05/2016 499.27p 503.77p 484.30p 499.27p 13232
10/05/2016 493.28p 514.25p 493.28p 501.27p 39068
09/05/2016 476.31p 504.27p 476.31p 493.28p 32052
06/05/2016 476.81p 483.30p 476.31p 476.31p 501
05/05/2016 474.31p 484.30p 464.52p 476.81p 33494
04/05/2016 469.32p 484.30p 466.32p 477.81p 24229
03/05/2016 476.81p 482.05p 464.33p 466.82p 58095
29/04/2016 484.30p 484.30p 465.32p 467.32p 23420
28/04/2016 484.30p 488.29p 480.30p 484.30p 6682
27/04/2016 473.31p 489.29p 472.31p 484.30p 29355
26/04/2016 449.35p 479.30p 449.35p 474.31p 95689
25/04/2016 430.87p 438.53p 427.89p 436.87p 58746
22/04/2016 430.87p 433.44p 427.38p 430.87p 6471
21/04/2016 429.38p 434.37p 419.39p 430.87p 10303
20/04/2016 426.88p 433.04p 426.88p 429.38p 29333
19/04/2016 421.89p 434.37p 419.39p 426.88p 35847
18/04/2016 404.41p 424.38p 404.41p 421.89p 11233
15/04/2016 399.42p 414.40p 396.82p 404.41p 9335
14/04/2016 397.92p 409.40p 389.43p 399.42p 15805
13/04/2016 416.89p 418.89p 389.43p 397.92p 22268
12/04/2016 416.89p 419.39p 416.89p 416.89p 18175
11/04/2016 415.40p 419.39p 412.15p 416.89p 5332
08/04/2016 417.89p 423.06p 411.40p 415.40p 23892
07/04/2016 411.90p 415.40p 409.40p 415.40p 31543
06/04/2016 411.90p 414.40p 409.90p 411.90p 21119
05/04/2016 407.91p 414.40p 407.41p 411.90p 7435
04/04/2016 406.91p 414.40p 406.65p 407.91p 29338
01/04/2016 411.90p 419.39p 404.41p 406.91p 20088
31/03/2016 409.40p 414.40p 399.57p 409.40p 31401
30/03/2016 391.93p 414.40p 389.53p 409.40p 40112
29/03/2016 381.94p 394.43p 380.95p 389.43p 28366
24/03/2016 374.46p 394.43p 374.46p 381.94p 114963
23/03/2016 369.96p 375.45p 362.67p 365.47p 7759
22/03/2016 373.46p 377.45p 365.47p 369.96p 30910
21/03/2016 379.45p 384.44p 373.46p 373.46p 30471
18/03/2016 370.46p 381.94p 370.46p 379.45p 22093
17/03/2016 352.49p 370.46p 352.49p 370.46p 18421
16/03/2016 354.48p 354.48p 351.49p 352.49p 3165
15/03/2016 354.48p 359.48p 351.99p 354.48p 2256
14/03/2016 356.48p 357.48p 349.49p 354.48p 20302
11/03/2016 357.98p 360.48p 354.48p 356.48p 204236
10/03/2016 361.97p 361.97p 354.48p 357.98p 2715
09/03/2016 361.97p 362.47p 359.48p 361.97p 6614
08/03/2016 358.48p 364.47p 358.48p 361.97p 10945
07/03/2016 355.48p 362.47p 352.99p 358.48p 18546
04/03/2016 343.00p 360.28p 343.00p 355.48p 48286
03/03/2016 348.49p 348.49p 342.10p 343.00p 9220
02/03/2016 323.53p 349.49p 323.53p 348.49p 39762
01/03/2016 323.03p 326.53p 323.03p 323.03p 22813
29/02/2016 316.04p 327.12p 316.04p 322.03p 9334
26/02/2016 315.54p 320.53p 312.70p 316.04p 12106
25/02/2016 315.54p 320.53p 313.54p 315.54p 4271
24/02/2016 318.04p 318.04p 314.54p 318.04p 14207
23/02/2016 312.55p 318.54p 312.55p 318.04p 7571
22/02/2016 306.55p 314.54p 305.81p 312.55p 12784
19/02/2016 314.04p 314.04p 305.57p 306.55p 15751
18/02/2016 310.05p 318.54p 310.05p 314.04p 4757
17/02/2016 300.56p 314.04p 300.56p 310.05p 7747
16/02/2016 296.07p 304.56p 296.07p 300.56p 6937
15/02/2016 297.07p 298.46p 296.07p 296.07p 869183
12/02/2016 298.57p 298.57p 291.58p 296.07p 9287
11/02/2016 303.06p 304.56p 294.07p 298.57p 39154
10/02/2016 300.56p 304.46p 299.56p 303.06p 2737
09/02/2016 305.06p 310.45p 300.56p 300.56p 15423
08/02/2016 315.04p 315.04p 304.56p 305.06p 20131
05/02/2016 315.04p 317.54p 313.20p 315.04p 2975
04/02/2016 315.54p 321.44p 315.04p 315.04p 9492
03/02/2016 313.54p 318.34p 313.54p 315.54p 54176
02/02/2016 302.06p 314.34p 300.81p 309.55p 23998
01/02/2016 297.57p 302.56p 297.57p 302.06p 15513
29/01/2016 297.57p 300.66p 292.57p 297.57p 3787
28/01/2016 299.07p 299.07p 297.57p 297.57p 0
27/01/2016 299.07p 299.07p 295.57p 299.07p 1187
26/01/2016 300.06p 301.56p 294.57p 298.57p 9726
25/01/2016 296.07p 304.56p 294.57p 303.56p 15022
22/01/2016 288.58p 297.32p 286.38p 297.32p 28068
21/01/2016 287.08p 288.58p 285.14p 288.58p 2187
20/01/2016 284.09p 287.98p 284.09p 287.08p 6724
19/01/2016 291.08p 294.57p 287.18p 287.58p 21714
18/01/2016 294.57p 294.57p 270.33p 291.08p 55464
15/01/2016 309.05p 309.05p 289.58p 302.56p 22445
14/01/2016 315.04p 315.04p 301.56p 309.05p 27231
13/01/2016 315.04p 317.54p 304.56p 315.04p 9428
12/01/2016 320.53p 320.53p 311.55p 315.04p 8066
11/01/2016 317.04p 323.73p 315.04p 321.03p 21425
08/01/2016 324.53p 324.53p 315.04p 317.04p 15081
07/01/2016 337.51p 337.51p 324.53p 327.02p 32228
06/01/2016 337.01p 339.51p 333.52p 337.51p 897
05/01/2016 334.01p 340.60p 332.32p 337.01p 12814
04/01/2016 344.00p 346.50p 330.52p 341.50p 11915
31/12/2015 347.99p 349.39p 341.50p 344.00p 8893
30/12/2015 341.00p 349.99p 341.00p 347.99p 20585
29/12/2015 328.02p 344.50p 328.02p 341.00p 16293
24/12/2015 325.53p 331.52p 325.53p 328.02p 4295
23/12/2015 318.54p 331.52p 318.54p 325.53p 13676
22/12/2015 315.54p 321.53p 313.54p 317.04p 8196
21/12/2015 321.03p 321.03p 314.54p 315.54p 15374
18/12/2015 322.03p 324.53p 322.03p 322.03p 8865
17/12/2015 320.53p 323.53p 320.53p 322.03p 12273
16/12/2015 318.54p 321.13p 318.54p 320.53p 8136
15/12/2015 319.04p 321.53p 314.54p 318.54p 4608
14/12/2015 318.54p 327.42p 316.19p 319.04p 58988
11/12/2015 317.54p 321.47p 316.19p 318.54p 14105
10/12/2015 315.54p 321.53p 315.54p 317.54p 11877
09/12/2015 316.54p 321.53p 314.74p 315.54p 15727
08/12/2015 316.54p 319.94p 316.54p 316.54p 501
07/12/2015 318.04p 321.53p 314.54p 316.54p 22758
04/12/2015 319.04p 321.53p 315.54p 318.54p 3296
03/12/2015 319.54p 322.53p 317.54p 319.04p 37950
02/12/2015 310.55p 321.43p 310.55p 319.54p 16627
01/12/2015 307.05p 310.55p 306.55p 310.55p 10923
30/11/2015 318.04p 319.24p 290.58p 307.05p 37782
27/11/2015 319.54p 320.53p 317.64p 318.04p 9333
26/11/2015 313.54p 321.53p 312.55p 319.54p 24381
25/11/2015 322.03p 324.03p 309.55p 313.54p 93489
24/11/2015 321.53p 324.53p 320.73p 322.03p 22936
23/11/2015 309.55p 323.53p 309.55p 323.53p 19556
20/11/2015 304.56p 314.54p 304.56p 309.55p 15660
19/11/2015 315.54p 315.54p 301.86p 304.56p 14034
18/11/2015 323.53p 325.53p 309.55p 315.54p 27996
17/11/2015 319.04p 329.52p 319.04p 323.53p 26363
16/11/2015 319.04p 322.53p 315.74p 319.04p 6547
13/11/2015 314.04p 324.43p 312.55p 320.03p 18569
12/11/2015 311.55p 316.54p 287.58p 314.04p 59574
11/11/2015 274.10p 282.59p 274.10p 282.09p 32211
10/11/2015 276.10p 278.10p 273.10p 274.10p 28787
09/11/2015 276.10p 278.10p 276.10p 276.10p 4060
06/11/2015 273.60p 279.59p 273.60p 276.10p 4007
05/11/2015 268.11p 276.27p 268.11p 273.60p 13617
04/11/2015 266.61p 271.61p 266.61p 268.11p 1378
03/11/2015 260.62p 271.61p 260.62p 266.61p 25880
02/11/2015 262.12p 263.78p 258.46p 260.62p 9528
30/10/2015 263.62p 263.62p 258.70p 261.12p 9524
29/10/2015 267.61p 271.61p 263.37p 263.62p 13606
28/10/2015 265.11p 272.04p 262.62p 267.61p 9182
27/10/2015 268.61p 269.61p 262.97p 265.11p 11946
26/10/2015 272.10p 272.60p 268.61p 268.61p 10135
23/10/2015 272.10p 273.60p 269.61p 272.10p 15761
22/10/2015 277.10p 277.60p 269.61p 272.10p 6486
21/10/2015 278.10p 278.10p 274.60p 277.10p 12407
20/10/2015 278.10p 278.60p 276.60p 278.10p 12008
19/10/2015 278.60p 280.59p 278.10p 278.10p 1226
16/10/2015 276.60p 281.09p 276.60p 278.60p 9089
15/10/2015 274.60p 281.59p 274.60p 276.60p 19252
14/10/2015 269.61p 283.49p 269.61p 274.60p 18561
13/10/2015 266.61p 269.61p 263.82p 267.11p 9736
12/10/2015 264.12p 268.61p 264.12p 266.61p 36122
09/10/2015 257.13p 265.61p 257.13p 264.12p 35615
08/10/2015 242.15p 267.61p 240.77p 257.13p 61261
07/10/2015 207.20p 249.42p 207.20p 241.15p 51235
06/10/2015 207.20p 207.20p 207.20p 207.20p 0
05/10/2015 206.20p 207.20p 206.20p 207.20p 0
02/10/2015 206.20p 209.60p 203.75p 206.20p 7571
01/10/2015 201.21p 209.70p 201.21p 206.20p 16028
30/09/2015 199.21p 203.70p 198.71p 201.21p 3505
29/09/2015 200.21p 200.21p 199.04p 199.21p 2003
28/09/2015 200.21p 200.21p 200.21p 200.21p 0
25/09/2015 201.71p 201.71p 199.71p 200.21p 9724
24/09/2015 201.71p 203.80p 201.71p 201.71p 975
23/09/2015 200.71p 202.71p 200.71p 201.71p 4406
22/09/2015 200.71p 201.51p 200.71p 200.71p 2504
21/09/2015 200.71p 200.71p 200.71p 200.71p 0
18/09/2015 200.71p 203.70p 196.71p 200.71p 1549
17/09/2015 200.71p 203.70p 200.71p 200.71p 2947
16/09/2015 200.71p 202.46p 196.71p 200.71p 3025
15/09/2015 200.71p 200.71p 200.71p 200.71p 5413
14/09/2015 201.21p 201.21p 200.71p 200.71p 0
11/09/2015 201.21p 202.71p 201.21p 201.21p 3332
10/09/2015 201.21p 201.21p 201.21p 201.21p 0
09/09/2015 202.71p 202.71p 197.71p 201.21p 3883
08/09/2015 204.70p 204.70p 200.71p 202.71p 4707
07/09/2015 203.20p 204.70p 201.71p 204.70p 16212
04/09/2015 206.70p 209.70p 202.71p 203.20p 11580
03/09/2015 208.20p 211.34p 204.70p 206.70p 9501
02/09/2015 208.20p 208.20p 204.70p 208.20p 1309
01/09/2015 206.70p 208.20p 206.70p 208.20p 0
28/08/2015 205.70p 206.70p 205.70p 206.70p 0
27/08/2015 197.21p 206.70p 197.21p 205.70p 19695
26/08/2015 197.21p 197.21p 197.21p 197.21p 0
25/08/2015 197.21p 198.91p 197.21p 197.21p 2750

*Close Price adjusted for both dividends and splits