AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2020 1,555.00p 1,630.00p 1,530.00p 1,580.00p 45476
22/05/2020 1,585.00p 1,630.00p 1,515.00p 1,630.00p 10369
21/05/2020 1,570.00p 1,610.00p 1,560.00p 1,585.00p 7414
20/05/2020 1,585.00p 1,610.00p 1,560.00p 1,600.00p 36110
19/05/2020 1,605.00p 1,623.00p 1,560.00p 1,560.00p 58426
18/05/2020 1,525.00p 1,629.97p 1,515.00p 1,595.00p 17312
15/05/2020 1,510.00p 1,540.00p 1,496.06p 1,525.00p 12231
14/05/2020 1,625.00p 1,630.00p 1,468.00p 1,470.00p 54169
13/05/2020 1,675.00p 1,685.00p 1,600.00p 1,625.00p 32921
12/05/2020 1,675.00p 1,700.00p 1,655.00p 1,655.00p 10681
11/05/2020 1,712.50p 1,745.00p 1,650.00p 1,675.00p 14550
07/05/2020 1,725.00p 1,750.00p 1,680.00p 1,700.00p 28833
06/05/2020 1,750.00p 1,790.00p 1,700.00p 1,725.00p 38976
01/05/2020 1,750.00p 1,780.00p 1,675.00p 1,727.50p 87614
30/04/2020 1,725.00p 1,800.00p 1,700.00p 1,800.00p 51871
29/04/2020 1,587.50p 1,745.00p 1,550.00p 1,722.50p 11911
28/04/2020 1,537.50p 1,650.00p 1,510.00p 1,587.50p 11106
27/04/2020 1,512.50p 1,575.00p 1,500.00p 1,537.50p 21622
24/04/2020 1,512.50p 1,570.00p 1,450.00p 1,512.50p 26354
23/04/2020 1,445.00p 1,550.00p 1,437.55p 1,500.00p 23270
22/04/2020 1,442.50p 1,537.00p 1,155.51p 1,480.00p 72202
21/04/2020 1,475.00p 1,575.00p 1,450.50p 1,512.50p 17146
20/04/2020 1,500.00p 1,525.00p 1,450.00p 1,475.00p 9584
17/04/2020 1,475.00p 1,565.00p 1,426.25p 1,465.00p 75666
16/04/2020 1,475.00p 1,500.00p 1,400.00p 1,400.00p 86253
15/04/2020 1,550.00p 1,550.00p 1,425.00p 1,425.00p 28566
14/04/2020 1,520.00p 1,575.00p 1,470.00p 1,470.00p 127026
09/04/2020 1,417.50p 1,548.70p 1,415.00p 1,500.00p 95291
08/04/2020 1,330.00p 1,475.00p 1,260.00p 1,455.00p 284676
07/04/2020 1,120.00p 1,410.00p 1,090.00p 1,380.00p 78310
06/04/2020 1,095.00p 1,160.00p 1,060.03p 1,120.00p 34676
03/04/2020 1,055.00p 1,080.00p 1,040.00p 1,080.00p 90712
02/04/2020 1,045.00p 1,050.00p 1,040.00p 1,040.00p 84517
01/04/2020 1,125.00p 1,140.00p 1,040.00p 1,050.00p 224347
31/03/2020 1,085.00p 1,199.10p 1,070.00p 1,140.00p 87654
30/03/2020 1,080.00p 1,088.00p 1,050.00p 1,065.00p 26210
27/03/2020 1,105.00p 1,149.98p 1,060.00p 1,080.00p 156633
26/03/2020 1,065.00p 1,150.00p 1,030.03p 1,105.00p 179974
25/03/2020 1,060.00p 1,090.00p 1,050.30p 1,090.00p 93057
24/03/2020 965.00p 1,070.00p 950.00p 1,065.00p 161911
23/03/2020 1,080.00p 1,080.00p 900.00p 964.00p 54769
20/03/2020 1,085.00p 1,140.00p 1,070.00p 1,080.00p 63929
19/03/2020 884.00p 1,250.00p 862.00p 1,080.00p 111176
18/03/2020 1,125.00p 1,130.00p 855.00p 882.00p 55217
17/03/2020 1,300.00p 1,340.00p 1,140.00p 1,170.00p 28596
16/03/2020 1,480.00p 1,480.00p 1,150.00p 1,290.00p 58348
13/03/2020 1,462.50p 1,580.00p 1,415.00p 1,530.00p 31707
12/03/2020 1,465.00p 1,500.00p 1,426.00p 1,462.50p 164127
11/03/2020 1,582.50p 1,650.00p 1,525.00p 1,590.00p 11362
10/03/2020 1,485.00p 1,649.00p 1,445.00p 1,445.00p 20951
09/03/2020 1,637.50p 1,650.00p 1,410.00p 1,485.00p 90032
06/03/2020 1,725.00p 1,750.00p 1,700.00p 1,725.00p 179284
05/03/2020 1,815.00p 1,850.00p 1,711.00p 1,755.00p 19195
04/03/2020 1,800.00p 1,830.00p 1,750.00p 1,805.00p 21306
03/03/2020 1,692.50p 1,810.00p 1,651.00p 1,800.00p 28836
02/03/2020 1,665.00p 1,750.00p 1,650.00p 1,720.00p 62168
28/02/2020 1,625.00p 1,695.00p 1,500.00p 1,695.00p 67453
27/02/2020 1,705.00p 1,715.00p 1,610.00p 1,645.00p 65004
26/02/2020 1,900.00p 1,900.00p 1,650.00p 1,735.00p 128683
25/02/2020 2,030.00p 2,060.00p 1,900.00p 1,905.00p 238917
24/02/2020 2,030.00p 2,050.00p 1,998.72p 2,000.00p 32012
21/02/2020 2,085.00p 2,085.00p 2,030.00p 2,045.00p 21959
20/02/2020 1,990.00p 2,100.00p 1,982.51p 2,085.00p 27849
19/02/2020 1,880.00p 2,000.00p 1,877.51p 1,945.00p 42468
18/02/2020 1,880.00p 1,900.00p 1,845.00p 1,845.00p 45084
17/02/2020 1,890.00p 1,910.00p 1,860.00p 1,880.00p 40573
14/02/2020 1,890.00p 1,919.00p 1,855.00p 1,890.00p 19788
13/02/2020 1,890.00p 1,920.00p 1,870.20p 1,920.00p 35804
12/02/2020 1,920.00p 1,950.00p 1,825.00p 1,950.00p 43487
11/02/2020 1,990.00p 1,990.00p 1,871.00p 1,920.00p 90553
10/02/2020 2,060.00p 2,060.00p 1,980.00p 2,010.00p 31358
07/02/2020 2,120.00p 2,147.00p 2,020.00p 2,050.00p 22584
06/02/2020 2,100.00p 2,135.00p 2,090.00p 2,090.00p 24147
05/02/2020 2,115.00p 2,130.00p 2,070.00p 2,110.00p 75705
04/02/2020 2,135.00p 2,140.00p 2,100.00p 2,110.00p 19268
03/02/2020 2,175.00p 2,230.00p 2,100.00p 2,230.00p 20351
31/01/2020 2,195.00p 2,200.00p 2,170.00p 2,200.00p 7457
30/01/2020 2,195.00p 2,220.00p 2,170.00p 2,195.00p 15197
29/01/2020 2,200.00p 2,224.00p 2,182.50p 2,195.00p 5722
28/01/2020 2,200.00p 2,230.00p 2,170.00p 2,230.00p 125239
27/01/2020 2,225.00p 2,360.00p 2,170.00p 2,360.00p 19272
24/01/2020 2,225.00p 2,250.00p 2,200.00p 2,250.00p 11044
23/01/2020 2,235.00p 2,265.00p 2,215.00p 2,225.00p 17928
22/01/2020 2,235.00p 2,280.00p 2,200.00p 2,235.00p 12906
21/01/2020 2,190.00p 2,270.00p 2,175.00p 2,250.00p 14657
20/01/2020 2,235.00p 2,235.00p 2,170.00p 2,190.00p 48655
17/01/2020 2,235.00p 2,270.00p 2,200.00p 2,230.00p 20911
16/01/2020 2,245.00p 2,300.00p 2,230.00p 2,300.00p 42296
15/01/2020 2,235.00p 2,265.00p 2,200.00p 2,245.00p 39298
14/01/2020 2,075.00p 2,270.00p 2,050.00p 2,270.00p 46053
13/01/2020 2,075.00p 2,100.00p 2,030.00p 2,090.00p 118877
10/01/2020 2,075.00p 2,124.00p 2,030.00p 2,060.00p 25248
09/01/2020 1,985.00p 2,120.00p 1,970.00p 2,100.00p 26199
08/01/2020 2,000.00p 2,030.00p 1,970.00p 1,985.00p 26514
07/01/2020 2,015.00p 2,015.00p 1,950.00p 1,970.00p 62695
06/01/2020 2,055.00p 2,100.00p 2,010.00p 2,015.00p 31548
03/01/2020 2,115.00p 2,115.00p 2,000.00p 2,065.00p 56694
02/01/2020 2,100.00p 2,170.00p 2,080.00p 2,115.00p 35455
31/12/2019 2,135.00p 2,135.00p 2,030.00p 2,100.00p 7916
30/12/2019 2,165.00p 2,200.00p 2,090.00p 2,090.00p 29651
27/12/2019 2,250.00p 2,250.00p 2,130.00p 2,180.00p 24554
24/12/2019 2,225.00p 2,250.00p 2,155.00p 2,250.00p 10265
23/12/2019 2,275.00p 2,310.00p 2,201.00p 2,310.00p 21496
20/12/2019 2,225.00p 2,330.00p 2,222.00p 2,275.00p 26214
19/12/2019 2,200.00p 2,250.00p 2,165.00p 2,225.00p 36729
18/12/2019 2,175.00p 2,295.00p 2,150.00p 2,180.00p 33081
17/12/2019 2,360.00p 2,400.00p 2,150.00p 2,175.00p 45212
16/12/2019 2,250.00p 2,400.00p 2,245.00p 2,360.00p 46632
13/12/2019 2,200.00p 2,300.00p 2,200.00p 2,250.00p 30776
12/12/2019 2,215.00p 2,240.00p 2,030.00p 2,170.00p 33167
11/12/2019 2,215.00p 2,250.00p 2,180.00p 2,250.00p 36062
10/12/2019 2,215.00p 2,250.00p 2,180.00p 2,250.00p 19282
09/12/2019 2,175.00p 2,228.00p 2,173.50p 2,200.00p 12879
06/12/2019 2,185.00p 2,210.00p 2,150.00p 2,175.00p 14635
05/12/2019 2,250.00p 2,300.00p 2,150.00p 2,185.00p 26221
04/12/2019 2,135.00p 2,290.00p 2,120.00p 2,160.00p 131877
03/12/2019 2,200.00p 2,220.00p 2,122.00p 2,140.00p 81640
02/12/2019 2,455.00p 2,465.00p 2,200.00p 2,225.00p 101874
29/11/2019 2,475.00p 2,483.00p 2,425.00p 2,480.00p 15392
28/11/2019 2,585.00p 2,597.00p 2,405.00p 2,500.00p 145955
27/11/2019 2,830.00p 2,830.00p 2,550.00p 2,600.00p 116858
26/11/2019 2,715.00p 2,850.00p 2,666.00p 2,850.00p 65324
25/11/2019 2,675.00p 2,740.00p 2,660.00p 2,715.00p 27856
22/11/2019 2,625.00p 2,750.00p 2,600.00p 2,750.00p 26167
21/11/2019 2,610.00p 2,650.00p 2,585.00p 2,620.00p 41117
20/11/2019 2,690.00p 2,730.00p 2,580.00p 2,610.00p 34671
19/11/2019 2,650.00p 2,730.00p 2,620.00p 2,690.00p 17727
18/11/2019 2,550.00p 2,700.00p 2,550.00p 2,670.00p 24701
15/11/2019 2,485.00p 2,600.00p 2,477.00p 2,550.00p 28953
14/11/2019 2,450.00p 2,520.00p 2,446.00p 2,485.00p 15213
13/11/2019 2,470.00p 2,484.15p 2,350.00p 2,350.00p 4958
12/11/2019 2,425.00p 2,510.00p 2,412.55p 2,470.00p 12535
11/11/2019 2,385.00p 2,430.00p 2,374.00p 2,415.00p 6875
08/11/2019 2,375.00p 2,410.00p 2,350.00p 2,385.00p 8100
07/11/2019 2,385.00p 2,399.00p 2,350.00p 2,375.00p 24099
06/11/2019 2,385.00p 2,420.00p 2,350.00p 2,385.00p 9518
05/11/2019 2,385.00p 2,410.00p 2,355.00p 2,385.00p 9999
04/11/2019 2,350.00p 2,420.00p 2,305.00p 2,385.00p 11071
01/11/2019 2,205.00p 2,380.00p 2,187.00p 2,340.00p 12633
31/10/2019 2,205.00p 2,250.00p 2,100.00p 2,100.00p 4506
30/10/2019 2,215.00p 2,250.00p 2,160.00p 2,205.00p 11121
29/10/2019 2,250.00p 2,250.00p 2,170.00p 2,215.00p 6313
28/10/2019 2,235.00p 2,270.00p 2,200.00p 2,250.00p 5882
25/10/2019 2,275.00p 2,295.00p 2,200.00p 2,235.00p 11120
24/10/2019 2,295.00p 2,320.00p 2,250.00p 2,275.00p 8533
23/10/2019 2,325.00p 2,350.00p 2,270.00p 2,350.00p 30724
22/10/2019 2,325.00p 2,350.00p 2,305.00p 2,325.00p 6557
21/10/2019 2,325.00p 2,350.00p 2,301.00p 2,325.00p 7803
18/10/2019 2,325.00p 2,350.00p 2,300.00p 2,325.00p 2921
17/10/2019 2,370.00p 2,446.50p 2,300.00p 2,330.00p 16731
16/10/2019 2,375.00p 2,400.00p 2,350.00p 2,370.00p 20031
15/10/2019 2,380.00p 2,393.00p 2,350.00p 2,350.00p 20672
14/10/2019 2,385.00p 2,400.00p 2,360.00p 2,380.00p 9645
11/10/2019 2,375.00p 2,450.00p 2,370.00p 2,420.00p 32196
10/10/2019 2,240.00p 2,395.00p 2,237.00p 2,375.00p 19334
09/10/2019 2,170.00p 2,255.00p 2,167.00p 2,230.00p 30662
08/10/2019 2,160.00p 2,190.00p 2,151.00p 2,170.00p 22928
07/10/2019 2,160.00p 2,190.00p 2,145.00p 2,170.00p 7985
04/10/2019 2,125.00p 2,190.00p 2,102.00p 2,160.00p 21442
03/10/2019 2,175.00p 2,190.00p 2,090.00p 2,125.00p 33905
02/10/2019 2,250.00p 2,347.50p 2,150.00p 2,190.00p 86345
01/10/2019 2,135.00p 2,200.00p 2,100.00p 2,170.00p 31042
30/09/2019 2,220.00p 2,245.00p 2,100.00p 2,200.00p 30609
27/09/2019 2,225.00p 2,250.00p 2,200.00p 2,225.00p 13530
26/09/2019 2,250.00p 2,275.00p 2,200.00p 2,225.00p 33285
25/09/2019 2,410.00p 2,410.00p 2,202.00p 2,260.00p 21591
24/09/2019 2,425.00p 2,425.00p 2,370.00p 2,410.00p 7208
23/09/2019 2,425.00p 2,445.00p 2,400.00p 2,425.00p 31257
20/09/2019 2,425.00p 2,445.00p 2,388.00p 2,425.00p 10505
19/09/2019 2,390.00p 2,461.60p 2,371.00p 2,425.00p 11865
18/09/2019 2,375.00p 2,390.00p 2,355.00p 2,380.00p 54368
17/09/2019 2,375.00p 2,400.00p 2,340.00p 2,340.00p 7973
16/09/2019 2,385.00p 2,400.00p 2,350.00p 2,375.00p 35864
13/09/2019 2,425.00p 2,445.00p 2,300.00p 2,385.00p 60277
12/09/2019 2,515.00p 2,545.00p 2,350.00p 2,410.00p 68446
11/09/2019 2,540.00p 2,580.00p 2,504.00p 2,515.00p 4679
10/09/2019 2,640.00p 2,680.00p 2,500.00p 2,540.00p 10169
09/09/2019 2,680.00p 2,700.00p 2,600.00p 2,650.00p 6601
06/09/2019 2,735.00p 2,803.20p 2,640.00p 2,670.00p 37473
05/09/2019 2,800.00p 2,810.00p 2,705.00p 2,735.00p 62359
04/09/2019 2,815.00p 2,845.00p 2,750.00p 2,800.00p 275984
03/09/2019 2,775.00p 2,850.00p 2,760.00p 2,815.00p 7950
02/09/2019 2,750.00p 2,800.00p 2,740.00p 2,775.00p 27055
30/08/2019 2,685.00p 2,798.00p 2,685.00p 2,750.00p 25260
29/08/2019 2,600.00p 2,730.00p 2,600.00p 2,685.00p 31423
28/08/2019 2,550.00p 2,650.00p 2,550.00p 2,600.00p 8463
27/08/2019 2,490.00p 2,580.00p 2,455.00p 2,560.00p 7005
23/08/2019 2,390.00p 2,530.00p 2,380.00p 2,490.00p 8817
22/08/2019 2,360.00p 2,430.00p 2,350.00p 2,390.00p 5668
21/08/2019 2,360.00p 2,400.00p 2,320.00p 2,320.00p 4373
20/08/2019 2,295.00p 2,400.00p 2,290.00p 2,360.00p 11012
19/08/2019 2,295.00p 2,330.00p 2,270.00p 2,295.00p 3756
16/08/2019 2,295.00p 2,330.00p 2,260.00p 2,295.00p 19595
15/08/2019 2,450.00p 2,500.00p 2,209.00p 2,295.00p 100161
14/08/2019 2,575.00p 2,600.00p 2,408.00p 2,450.00p 10736
13/08/2019 2,560.00p 2,600.00p 2,550.00p 2,575.00p 9297
12/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 10421
09/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 21013
08/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 9166
07/08/2019 2,560.00p 2,570.00p 2,550.00p 2,560.00p 27787

*Close Price adjusted for both dividends and splits