AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2014 154.78p 154.78p 149.78p 153.28p 8112
04/11/2014 153.78p 156.09p 153.78p 154.78p 2658
03/11/2014 153.78p 153.78p 153.78p 153.78p 10109
31/10/2014 153.78p 153.78p 153.78p 153.78p 0
30/10/2014 153.78p 155.29p 149.78p 153.78p 4715
29/10/2014 156.27p 156.27p 151.78p 153.78p 8412
28/10/2014 156.27p 156.27p 152.78p 156.27p 418
27/10/2014 155.77p 158.89p 155.77p 156.27p 616
24/10/2014 155.77p 155.77p 155.77p 155.77p 0
23/10/2014 155.77p 158.89p 155.77p 155.77p 180
22/10/2014 148.28p 155.77p 148.28p 155.77p 18527
21/10/2014 147.29p 149.30p 147.29p 148.28p 1004
20/10/2014 148.78p 149.30p 147.79p 148.28p 3255
17/10/2014 147.79p 149.78p 147.79p 148.78p 1412
16/10/2014 147.79p 147.79p 147.79p 147.79p 0
15/10/2014 146.29p 148.78p 146.29p 147.79p 6159
14/10/2014 148.28p 149.78p 146.29p 146.29p 9013
13/10/2014 159.77p 159.77p 149.78p 152.28p 2286
10/10/2014 160.77p 162.76p 160.77p 160.77p 0
09/10/2014 162.76p 162.76p 162.76p 162.76p 0
08/10/2014 161.27p 163.44p 160.77p 162.76p 3831
07/10/2014 163.76p 163.76p 159.77p 161.27p 3071
06/10/2014 163.26p 165.29p 163.26p 163.76p 2504
03/10/2014 172.75p 172.75p 162.76p 163.26p 8021
02/10/2014 173.75p 173.75p 172.75p 172.75p 0
01/10/2014 175.74p 179.74p 171.75p 173.75p 20134
30/09/2014 163.76p 174.75p 163.76p 173.75p 5007
29/09/2014 163.76p 163.76p 159.77p 163.76p 100
26/09/2014 163.76p 163.76p 163.76p 163.76p 0
25/09/2014 163.76p 166.36p 159.77p 163.76p 7863
24/09/2014 163.76p 163.76p 160.77p 163.76p 6009
23/09/2014 165.76p 165.76p 163.76p 163.76p 10302
22/09/2014 165.76p 165.76p 164.16p 165.76p 4006
19/09/2014 166.76p 168.26p 166.76p 168.26p 7504
18/09/2014 167.76p 167.76p 164.76p 166.76p 2003
17/09/2014 167.76p 167.76p 167.76p 167.76p 0
16/09/2014 167.76p 167.76p 167.76p 167.76p 0
15/09/2014 167.76p 171.25p 167.76p 167.76p 2654
12/09/2014 167.76p 167.76p 167.76p 167.76p 0
11/09/2014 167.76p 167.76p 164.70p 167.76p 680
10/09/2014 166.76p 171.75p 164.76p 167.76p 4687
09/09/2014 164.76p 167.46p 164.76p 164.76p 111
08/09/2014 164.76p 167.46p 164.16p 164.76p 21701
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

*Close Price adjusted for both dividends and splits