AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 164.76p 166.98p 164.16p 164.76p 1593
04/09/2014 164.76p 164.76p 161.76p 164.76p 1702
03/09/2014 164.76p 164.76p 164.76p 164.76p 0
02/09/2014 164.76p 166.98p 164.76p 164.76p 883
01/09/2014 166.76p 166.76p 163.86p 164.76p 4938
29/08/2014 155.77p 166.76p 153.78p 166.76p 32086
28/08/2014 153.78p 157.77p 152.78p 155.77p 7710
27/08/2014 155.77p 156.77p 153.46p 153.78p 2276
26/08/2014 155.77p 159.77p 155.77p 155.77p 2816
22/08/2014 154.78p 155.77p 152.63p 155.77p 901
21/08/2014 155.77p 158.09p 151.78p 155.77p 9494
20/08/2014 155.77p 155.77p 155.77p 155.77p 0
19/08/2014 156.77p 156.77p 152.28p 155.77p 3004
18/08/2014 156.77p 157.77p 156.77p 156.77p 4146
15/08/2014 156.77p 156.77p 156.77p 156.77p 0
14/08/2014 156.77p 156.77p 156.77p 156.77p 0
13/08/2014 156.77p 156.77p 152.88p 156.77p 3255
12/08/2014 156.77p 156.77p 156.77p 156.77p 0
11/08/2014 157.27p 157.27p 154.97p 156.77p 7009
08/08/2014 158.27p 158.27p 153.96p 157.27p 10515
07/08/2014 156.77p 161.76p 153.88p 158.27p 8813
06/08/2014 156.77p 157.77p 154.78p 156.77p 22893
05/08/2014 156.77p 157.77p 153.78p 156.77p 0
04/08/2014 157.77p 157.77p 153.78p 156.77p 10015
01/08/2014 157.77p 159.77p 156.77p 157.77p 0
31/07/2014 156.77p 159.77p 156.77p 157.77p 8562
30/07/2014 156.77p 156.77p 153.88p 156.77p 501
29/07/2014 156.77p 159.77p 151.78p 156.77p 12974
28/07/2014 156.77p 161.76p 156.77p 156.77p 0
25/07/2014 156.77p 161.76p 156.77p 156.77p 5007
24/07/2014 156.77p 160.82p 151.78p 156.77p 0
23/07/2014 156.77p 159.77p 151.78p 156.77p 0
22/07/2014 156.77p 159.77p 151.78p 156.77p 10665
21/07/2014 156.77p 158.77p 156.77p 156.77p 6009
18/07/2014 156.77p 158.77p 153.78p 156.77p 7972
17/07/2014 156.77p 158.77p 156.77p 156.77p 2504
16/07/2014 156.77p 158.77p 155.77p 156.77p 0
15/07/2014 158.77p 158.77p 155.77p 156.77p 2504
14/07/2014 159.77p 159.77p 157.77p 158.77p 13520
11/07/2014 159.77p 159.77p 157.77p 159.77p 10891
10/07/2014 159.77p 160.93p 158.41p 159.77p 0
09/07/2014 159.77p 160.93p 158.41p 159.77p 7090
08/07/2014 159.77p 159.77p 157.97p 159.77p 372
07/07/2014 159.77p 160.17p 159.77p 159.77p 621
04/07/2014 159.77p 160.17p 159.77p 159.77p 148
03/07/2014 159.77p 159.77p 157.77p 159.77p 0
02/07/2014 159.77p 159.77p 157.77p 159.77p 0
01/07/2014 159.77p 159.77p 157.77p 159.77p 9514
30/06/2014 161.27p 161.27p 158.27p 159.77p 5060
27/06/2014 161.27p 162.26p 159.77p 161.27p 0
26/06/2014 161.27p 162.26p 159.77p 161.27p 0
25/06/2014 162.26p 162.26p 159.77p 161.27p 8561
24/06/2014 162.26p 162.26p 159.77p 162.26p 0
23/06/2014 162.26p 162.26p 159.77p 159.77p 9995
20/06/2014 162.26p 162.76p 157.77p 162.26p 0
19/06/2014 161.27p 162.76p 157.77p 162.26p 5707
18/06/2014 161.27p 163.46p 161.27p 161.27p 4642
17/06/2014 160.77p 161.27p 160.77p 161.27p 17575
16/06/2014 160.27p 160.86p 160.27p 160.77p 40279
13/06/2014 159.27p 160.97p 159.27p 160.27p 5454
12/06/2014 160.77p 160.77p 157.27p 159.27p 7612
11/06/2014 160.77p 161.76p 156.77p 160.77p 1145
10/06/2014 164.76p 165.30p 156.77p 160.77p 11550
09/06/2014 160.77p 169.98p 158.77p 164.76p 35198
06/06/2014 166.76p 166.76p 157.77p 160.77p 152566
05/06/2014 166.76p 167.76p 149.78p 166.76p 2339166
04/06/2014 166.76p 167.76p 166.76p 166.76p 0
03/06/2014 166.76p 167.76p 166.76p 166.76p 0
02/06/2014 166.76p 168.75p 166.76p 166.76p 2182
30/05/2014 166.76p 168.75p 166.76p 166.76p 50
29/05/2014 166.76p 167.26p 164.76p 166.76p 0
28/05/2014 166.76p 167.26p 164.76p 166.76p 0
27/05/2014 167.26p 167.26p 164.76p 166.76p 0
23/05/2014 167.26p 167.26p 164.76p 167.26p 362
22/05/2014 168.75p 168.75p 165.56p 168.75p 210
21/05/2014 168.75p 170.11p 168.75p 168.75p 1001
20/05/2014 167.76p 168.75p 164.76p 168.75p 0
19/05/2014 168.75p 168.75p 164.76p 168.75p 10015
16/05/2014 168.75p 169.75p 165.76p 168.75p 0
15/05/2014 168.75p 169.75p 165.76p 168.75p 0
14/05/2014 168.75p 169.75p 165.76p 168.75p 0
13/05/2014 169.75p 169.75p 165.76p 168.75p 0
12/05/2014 165.76p 166.76p 165.76p 165.76p 4247
09/05/2014 166.26p 166.76p 164.72p 165.76p 0
08/05/2014 165.76p 166.76p 164.72p 166.26p 0
07/05/2014 165.76p 166.76p 164.72p 165.76p 0
06/05/2014 166.76p 166.76p 164.72p 165.76p 4161
02/05/2014 166.76p 166.76p 164.72p 166.76p 0
01/05/2014 166.76p 166.76p 164.72p 166.76p 3523
30/04/2014 166.76p 167.76p 166.76p 166.76p 737
29/04/2014 164.76p 166.76p 164.08p 166.76p 12718
28/04/2014 173.75p 173.75p 163.91p 164.76p 28734
25/04/2014 166.76p 167.63p 166.76p 166.76p 2366
24/04/2014 167.76p 167.76p 166.76p 166.76p 751
23/04/2014 167.76p 170.75p 166.76p 167.76p 0
22/04/2014 170.25p 170.75p 166.76p 167.76p 2667
17/04/2014 171.25p 171.25p 169.77p 170.25p 1894
16/04/2014 171.75p 171.75p 169.90p 171.25p 1993
15/04/2014 172.25p 172.25p 171.75p 171.75p 0
14/04/2014 172.25p 172.25p 172.25p 172.25p 10015
11/04/2014 172.25p 172.25p 169.80p 172.25p 1001
10/04/2014 172.25p 174.75p 172.25p 172.25p 1532
09/04/2014 172.25p 174.75p 170.30p 172.25p 0
08/04/2014 172.25p 174.75p 170.30p 172.25p 0
07/04/2014 172.25p 174.75p 170.30p 172.25p 2535
04/04/2014 172.25p 174.75p 172.25p 172.25p 1001
03/04/2014 172.25p 174.25p 172.25p 172.25p 6665
02/04/2014 172.25p 174.20p 172.25p 172.25p 1001
01/04/2014 172.25p 174.75p 169.75p 172.25p 0
31/03/2014 172.25p 172.25p 169.75p 172.25p 1761
28/03/2014 172.25p 173.75p 172.25p 172.25p 0
27/03/2014 172.25p 173.75p 172.25p 172.25p 8259
26/03/2014 172.25p 174.25p 171.25p 172.25p 0
25/03/2014 171.25p 174.25p 171.25p 172.25p 2783
24/03/2014 167.26p 171.25p 163.76p 171.25p 7694
21/03/2014 165.76p 165.76p 159.77p 163.76p 3225
20/03/2014 165.76p 165.76p 161.78p 165.76p 0
19/03/2014 165.76p 165.76p 161.78p 165.76p 1191
18/03/2014 165.76p 168.26p 164.76p 165.76p 0
17/03/2014 168.26p 168.26p 164.76p 165.76p 13841
14/03/2014 168.26p 168.26p 165.01p 168.26p 129
13/03/2014 168.26p 170.06p 168.26p 168.26p 5702
12/03/2014 168.26p 168.26p 165.01p 168.26p 106
11/03/2014 168.26p 168.26p 168.26p 168.26p 0
10/03/2014 168.26p 168.26p 168.26p 168.26p 0
07/03/2014 168.26p 168.26p 168.26p 168.26p 0
06/03/2014 168.26p 168.26p 168.26p 168.26p 6009
05/03/2014 168.26p 170.00p 168.26p 168.26p 1001
04/03/2014 168.26p 170.75p 165.76p 168.26p 0
03/03/2014 168.75p 170.75p 165.76p 168.26p 0
28/02/2014 170.25p 170.75p 165.76p 168.75p 4400
27/02/2014 170.25p 170.25p 165.76p 170.25p 6259
26/02/2014 170.75p 170.75p 165.76p 170.25p 4087
25/02/2014 172.75p 172.75p 166.76p 170.75p 9904
24/02/2014 173.75p 175.19p 170.25p 172.75p 6873
21/02/2014 172.25p 177.14p 167.76p 173.75p 47487
20/02/2014 168.75p 174.75p 166.76p 172.25p 4367
19/02/2014 158.77p 171.75p 158.77p 168.75p 36422
18/02/2014 156.27p 156.27p 152.78p 156.27p 474
17/02/2014 156.27p 156.67p 153.20p 156.27p 2466
14/02/2014 156.27p 157.92p 156.27p 156.27p 2578
13/02/2014 154.78p 158.27p 152.78p 156.27p 4507
12/02/2014 150.78p 150.78p 150.78p 150.78p 1970
11/02/2014 150.78p 151.18p 150.28p 150.78p 0
10/02/2014 150.28p 151.18p 150.28p 150.78p 6615
07/02/2014 150.28p 150.78p 146.79p 150.28p 13521
06/02/2014 148.28p 151.78p 144.79p 150.28p 23744
05/02/2014 148.28p 150.67p 148.28p 148.28p 250
04/02/2014 150.28p 150.28p 140.30p 148.28p 11206
03/02/2014 150.28p 151.78p 147.79p 150.28p 5100
31/01/2014 153.78p 153.78p 149.78p 150.28p 1294
30/01/2014 155.77p 155.77p 151.78p 153.78p 523
29/01/2014 155.77p 158.77p 154.78p 155.77p 0
28/01/2014 155.77p 158.77p 154.78p 155.77p 0
27/01/2014 155.77p 158.77p 154.78p 155.77p 0
24/01/2014 158.77p 158.77p 154.78p 157.27p 1117
23/01/2014 160.77p 161.33p 156.77p 158.77p 1967
22/01/2014 160.77p 161.76p 160.77p 160.77p 3067
21/01/2014 160.77p 162.76p 156.77p 160.77p 7210
20/01/2014 163.26p 164.45p 163.26p 163.26p 3208
17/01/2014 163.26p 164.51p 163.26p 163.26p 58084
16/01/2014 163.76p 163.76p 159.77p 163.26p 8237
15/01/2014 163.76p 165.60p 163.76p 163.76p 59
14/01/2014 163.76p 165.76p 163.76p 163.76p 0
13/01/2014 163.76p 165.76p 163.76p 163.76p 1803
10/01/2014 164.76p 165.76p 161.76p 163.76p 7101
09/01/2014 164.76p 165.76p 161.76p 164.76p 1511
08/01/2014 167.76p 168.16p 163.76p 164.76p 6290
07/01/2014 167.76p 168.27p 167.76p 167.76p 2655
06/01/2014 168.26p 168.75p 165.26p 167.76p 2360
03/01/2014 167.76p 169.12p 163.76p 168.26p 0
02/01/2014 168.26p 169.12p 163.76p 167.76p 9721
31/12/2013 166.76p 168.32p 166.76p 167.76p 4731
30/12/2013 173.25p 173.25p 167.76p 167.76p 8428
27/12/2013 175.74p 175.74p 169.75p 173.25p 2734
24/12/2013 178.74p 178.74p 172.75p 174.75p 5202
23/12/2013 177.24p 178.74p 177.24p 177.24p 2615
20/12/2013 178.74p 178.74p 174.75p 177.24p 5416
19/12/2013 181.24p 181.24p 175.88p 178.74p 4332
18/12/2013 184.23p 185.23p 179.74p 181.24p 12337
17/12/2013 185.23p 185.23p 183.78p 185.23p 0
16/12/2013 185.23p 185.23p 183.78p 185.23p 360
13/12/2013 186.23p 189.72p 185.23p 185.23p 311
12/12/2013 186.23p 189.65p 186.23p 186.23p 0
11/12/2013 186.23p 189.65p 186.23p 186.23p 1961
10/12/2013 186.23p 188.96p 186.23p 186.23p 467
09/12/2013 186.23p 188.43p 186.23p 186.23p 2604
06/12/2013 186.23p 188.43p 186.23p 186.23p 353
05/12/2013 186.23p 188.40p 186.23p 186.23p 1577
04/12/2013 186.23p 188.43p 186.23p 186.23p 1041
03/12/2013 187.23p 189.61p 184.73p 186.23p 5138
02/12/2013 187.23p 188.48p 184.73p 187.23p 4106
29/11/2013 188.23p 189.90p 184.73p 187.23p 4507
28/11/2013 189.22p 189.72p 184.73p 188.23p 15610
27/11/2013 188.73p 190.47p 185.73p 189.22p 13643
26/11/2013 186.23p 189.42p 186.23p 188.73p 4258
25/11/2013 185.23p 192.72p 181.34p 186.23p 42033
22/11/2013 175.25p 189.72p 175.25p 185.23p 48978
21/11/2013 175.25p 177.74p 172.75p 175.25p 4360
20/11/2013 176.24p 176.24p 172.75p 175.25p 1502

*Close Price adjusted for both dividends and splits