AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/01/2014 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
19/11/2013 176.24p 176.24p 173.52p 176.24p 3004
18/11/2013 176.24p 177.74p 173.94p 176.24p 1668
15/11/2013 174.75p 179.14p 174.75p 176.24p 11794
14/11/2013 174.75p 176.24p 171.75p 174.75p 16810
13/11/2013 175.74p 176.74p 172.65p 174.75p 32487
12/11/2013 179.74p 179.74p 171.75p 175.74p 23294
11/11/2013 184.23p 184.23p 177.74p 179.74p 38427
08/11/2013 189.72p 192.72p 177.74p 184.23p 77368
07/11/2013 173.25p 192.72p 169.75p 190.72p 157979
06/11/2013 178.24p 178.74p 166.76p 169.75p 37232
05/11/2013 174.75p 179.74p 168.26p 173.25p 34966
04/11/2013 177.24p 177.24p 165.56p 168.26p 36015
01/11/2013 156.27p 177.24p 156.27p 176.24p 90362
31/10/2013 148.78p 158.11p 148.78p 156.27p 11581
30/10/2013 151.28p 153.78p 147.79p 148.78p 5541
29/10/2013 146.79p 155.77p 146.79p 151.28p 144696
28/10/2013 134.80p 144.59p 134.80p 142.29p 11172
25/10/2013 132.31p 136.80p 132.31p 134.80p 8238
24/10/2013 132.31p 134.75p 129.81p 132.31p 5738
23/10/2013 132.31p 134.80p 132.31p 132.31p 1286
22/10/2013 132.81p 135.50p 131.41p 132.31p 9316
21/10/2013 126.32p 134.80p 126.32p 132.81p 11330
18/10/2013 125.82p 128.81p 125.32p 126.32p 4534
17/10/2013 126.32p 127.31p 125.82p 125.82p 304
16/10/2013 124.32p 126.32p 124.32p 126.32p 8142
15/10/2013 124.82p 126.82p 123.82p 124.32p 4338
14/10/2013 124.82p 126.82p 124.82p 124.82p 333
11/10/2013 124.32p 126.82p 124.32p 124.82p 5903
10/10/2013 124.32p 124.32p 122.82p 124.32p 50
09/10/2013 130.81p 133.71p 124.32p 124.32p 16507
08/10/2013 122.32p 133.81p 122.32p 130.81p 17807
07/10/2013 122.82p 122.82p 122.32p 122.32p 6217
04/10/2013 123.32p 127.31p 122.82p 122.82p 0
03/10/2013 123.82p 127.31p 123.32p 123.32p 0
02/10/2013 127.31p 127.31p 123.82p 123.82p 14683
01/10/2013 129.31p 129.31p 127.31p 127.31p 2003
30/09/2013 129.31p 134.80p 128.81p 129.31p 0
27/09/2013 129.31p 134.80p 128.81p 129.31p 0
26/09/2013 130.81p 134.80p 128.81p 129.31p 23284
25/09/2013 123.82p 130.81p 123.82p 130.81p 21163
24/09/2013 123.82p 125.42p 123.82p 123.82p 797
23/09/2013 126.82p 126.82p 123.82p 123.82p 7698
20/09/2013 129.81p 129.81p 125.37p 126.82p 6359
19/09/2013 129.81p 130.97p 129.81p 129.81p 763
18/09/2013 129.81p 130.97p 129.81p 129.81p 2367
17/09/2013 133.31p 133.31p 129.81p 129.81p 7010
16/09/2013 134.30p 134.91p 132.36p 133.31p 3388
13/09/2013 134.30p 136.35p 132.61p 134.30p 4320
12/09/2013 129.81p 136.80p 129.81p 134.30p 20815
11/09/2013 128.81p 131.81p 127.31p 128.81p 3345
10/09/2013 126.82p 129.51p 126.82p 127.31p 6611
09/09/2013 122.32p 129.15p 119.83p 126.82p 52456
06/09/2013 121.82p 123.52p 119.83p 122.32p 12361
05/09/2013 127.31p 127.31p 118.13p 121.82p 29706
04/09/2013 132.81p 132.81p 125.00p 127.31p 29646
03/09/2013 132.81p 133.81p 131.56p 132.81p 0
02/09/2013 132.31p 133.81p 131.56p 132.81p 4124
30/08/2013 132.81p 133.81p 132.31p 132.31p 501
29/08/2013 132.81p 134.80p 131.11p 132.81p 0
28/08/2013 132.31p 134.80p 131.11p 132.81p 28130
27/08/2013 131.81p 134.80p 130.16p 132.31p 23875
23/08/2013 131.81p 133.81p 131.31p 131.81p 0
22/08/2013 131.31p 133.81p 131.31p 131.81p 6015
21/08/2013 131.31p 131.31p 130.41p 131.31p 1803
20/08/2013 131.81p 134.80p 131.31p 131.31p 0
19/08/2013 134.30p 134.80p 131.31p 131.31p 3680
16/08/2013 128.31p 135.80p 128.31p 134.30p 39254
15/08/2013 127.81p 131.81p 126.32p 128.31p 33081
14/08/2013 117.33p 127.81p 117.33p 126.32p 20844
13/08/2013 115.83p 118.83p 115.83p 117.33p 7489
12/08/2013 109.84p 117.53p 109.84p 115.83p 25852
09/08/2013 104.35p 105.85p 104.35p 105.85p 5841
08/08/2013 103.85p 104.35p 102.95p 104.35p 0
07/08/2013 103.85p 103.85p 102.95p 103.85p 10988
06/08/2013 103.85p 103.85p 103.09p 103.85p 2504
05/08/2013 109.34p 109.34p 103.85p 103.85p 24259
02/08/2013 109.34p 109.34p 107.94p 109.34p 0
01/08/2013 108.34p 109.34p 107.94p 109.34p 1704
31/07/2013 108.34p 111.34p 107.84p 108.34p 0
30/07/2013 108.34p 111.34p 107.84p 108.34p 0
29/07/2013 111.34p 111.34p 107.84p 108.34p 17717
26/07/2013 111.84p 111.84p 109.84p 111.34p 5495
25/07/2013 116.83p 116.83p 111.09p 111.84p 35160
24/07/2013 116.83p 117.87p 114.33p 116.83p 0
23/07/2013 116.83p 117.87p 114.33p 116.83p 0
22/07/2013 117.33p 117.87p 114.33p 116.83p 10273
19/07/2013 116.83p 119.83p 116.83p 117.33p 0
18/07/2013 116.83p 119.83p 116.83p 116.83p 0
17/07/2013 118.83p 119.83p 116.83p 116.83p 5007
16/07/2013 119.83p 119.83p 117.83p 118.83p 2504
15/07/2013 119.83p 119.83p 118.33p 119.83p 7524
12/07/2013 119.33p 121.02p 119.33p 119.83p 9333
11/07/2013 119.83p 119.83p 118.33p 119.33p 0
10/07/2013 118.33p 119.83p 118.33p 119.83p 15022
09/07/2013 118.33p 118.83p 117.83p 118.33p 0
08/07/2013 118.33p 118.83p 117.83p 118.33p 10087
05/07/2013 118.33p 120.33p 118.33p 118.33p 0
04/07/2013 118.33p 120.33p 118.33p 118.33p 0
03/07/2013 120.33p 120.33p 118.33p 118.33p 7010
02/07/2013 119.83p 121.82p 119.83p 120.33p 501
01/07/2013 118.83p 121.34p 115.83p 120.33p 6089
28/06/2013 115.83p 116.18p 114.83p 115.83p 5313
27/06/2013 114.83p 116.53p 114.83p 115.83p 13938
26/06/2013 114.83p 115.48p 114.83p 114.83p 5007
25/06/2013 114.33p 115.83p 114.33p 114.83p 4256
24/06/2013 115.33p 115.33p 113.83p 114.33p 3004
21/06/2013 115.33p 115.33p 113.83p 115.33p 0
20/06/2013 115.33p 115.33p 113.83p 115.33p 3614
19/06/2013 117.33p 117.33p 113.83p 115.33p 12148
18/06/2013 118.33p 118.33p 116.83p 117.33p 4006
17/06/2013 118.33p 118.75p 118.33p 118.33p 827
14/06/2013 118.33p 119.58p 114.83p 118.33p 22924
13/06/2013 121.82p 121.82p 114.98p 118.33p 31540
12/06/2013 121.82p 124.82p 121.82p 121.82p 33744
11/06/2013 121.32p 126.46p 120.33p 121.82p 7010
10/06/2013 120.82p 121.82p 120.33p 121.32p 13417
07/06/2013 117.33p 123.82p 117.33p 120.82p 28153
06/06/2013 112.34p 120.82p 112.34p 117.33p 81184
05/06/2013 109.84p 114.33p 109.04p 112.84p 40115
04/06/2013 108.34p 110.18p 107.84p 109.84p 12463
03/06/2013 109.34p 109.34p 107.84p 108.34p 5007
31/05/2013 110.34p 110.34p 109.34p 109.34p 5007
30/05/2013 114.33p 114.33p 110.34p 110.34p 5007
29/05/2013 115.33p 116.35p 114.00p 114.33p 5720
28/05/2013 115.33p 116.43p 113.83p 115.33p 14177
24/05/2013 115.83p 119.63p 114.33p 115.33p 45649
23/05/2013 101.35p 116.58p 101.35p 115.83p 38549
22/05/2013 88.37p 102.85p 88.37p 101.85p 66765

*Close Price adjusted for both dividends and splits