AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2015 197.21p 197.21p 197.21p 197.21p 0
25/08/2015 197.21p 198.91p 197.21p 197.21p 2750
24/08/2015 197.21p 198.95p 195.22p 197.21p 6972
21/08/2015 203.20p 203.20p 194.77p 197.21p 52954
20/08/2015 204.20p 205.70p 201.71p 203.20p 6896
19/08/2015 206.20p 206.20p 202.01p 204.20p 1206
18/08/2015 205.20p 207.20p 203.00p 206.20p 3510
17/08/2015 211.19p 211.19p 199.71p 205.20p 24869
14/08/2015 212.19p 213.44p 209.70p 211.19p 7627
13/08/2015 212.19p 214.19p 212.19p 212.19p 2146
12/08/2015 212.19p 212.19p 209.75p 212.19p 3165
11/08/2015 212.19p 212.19p 210.69p 212.19p 1487
10/08/2015 212.19p 214.69p 209.75p 212.19p 11160
07/08/2015 213.69p 214.49p 210.19p 212.19p 22654
06/08/2015 213.69p 214.44p 212.69p 213.69p 2348
05/08/2015 216.19p 216.19p 213.19p 213.69p 10159
04/08/2015 216.19p 216.19p 216.19p 216.19p 0
03/08/2015 216.69p 218.13p 214.19p 216.19p 8823
31/07/2015 218.18p 218.18p 213.69p 216.69p 3131
30/07/2015 215.69p 218.68p 213.69p 218.18p 40966
29/07/2015 215.69p 219.68p 215.69p 215.69p 5508
28/07/2015 215.69p 219.68p 213.19p 215.69p 4252
27/07/2015 215.69p 216.34p 215.69p 215.69p 4206
24/07/2015 215.69p 215.69p 213.69p 215.69p 1292
23/07/2015 214.69p 216.69p 214.69p 215.69p 9693
22/07/2015 214.69p 216.69p 214.69p 214.69p 8289
21/07/2015 214.69p 215.09p 214.69p 214.69p 7511
20/07/2015 214.69p 215.19p 210.24p 214.69p 9588
17/07/2015 213.69p 215.65p 210.19p 211.69p 58741
16/07/2015 212.69p 217.68p 211.69p 213.69p 15439
15/07/2015 211.69p 216.88p 211.69p 216.19p 4006
14/07/2015 212.69p 214.69p 211.36p 211.69p 21750
13/07/2015 214.69p 215.69p 210.69p 212.69p 7298
10/07/2015 216.69p 218.68p 214.19p 214.69p 15155
09/07/2015 215.19p 216.69p 213.69p 216.69p 5427
08/07/2015 211.19p 215.69p 211.19p 215.19p 10575
07/07/2015 218.18p 218.38p 207.07p 209.20p 16846
06/07/2015 218.18p 218.43p 218.18p 218.18p 1373
03/07/2015 218.18p 218.58p 218.18p 218.18p 5243
02/07/2015 219.68p 219.68p 216.69p 218.18p 2768
01/07/2015 220.18p 220.18p 218.68p 219.68p 2417
30/06/2015 219.68p 220.18p 219.68p 220.18p 737
29/06/2015 219.68p 220.28p 216.69p 219.68p 2186
26/06/2015 218.68p 221.68p 218.68p 220.18p 3455
25/06/2015 229.67p 229.67p 218.68p 218.68p 46919
24/06/2015 233.66p 236.66p 209.70p 229.67p 53783
23/06/2015 232.16p 235.66p 229.67p 233.66p 12524
22/06/2015 232.16p 234.41p 228.67p 232.16p 3470
19/06/2015 231.16p 234.41p 228.67p 232.16p 5221
18/06/2015 226.17p 233.35p 226.17p 231.16p 31351
17/06/2015 223.18p 226.67p 220.68p 223.18p 2361
16/06/2015 228.17p 229.67p 219.68p 223.18p 29263
15/06/2015 229.67p 234.66p 224.67p 228.17p 8466
12/06/2015 238.65p 242.53p 209.70p 229.67p 38470
11/06/2015 239.65p 239.65p 209.70p 238.65p 594762
10/06/2015 239.65p 244.64p 236.66p 240.15p 25577
09/06/2015 239.15p 243.15p 235.66p 239.65p 15748
08/06/2015 242.65p 248.64p 234.66p 239.15p 51066
05/06/2015 215.69p 233.81p 215.69p 233.66p 24511
04/06/2015 214.19p 222.68p 213.19p 215.69p 10692
03/06/2015 213.19p 218.68p 211.84p 214.19p 17222
02/06/2015 206.20p 214.69p 206.20p 213.19p 33767
01/06/2015 206.20p 208.25p 206.20p 206.20p 300349
29/05/2015 206.70p 207.30p 206.20p 206.20p 8683
28/05/2015 206.70p 207.50p 204.70p 206.70p 751
27/05/2015 206.70p 208.30p 206.70p 206.70p 22
26/05/2015 206.70p 210.19p 204.70p 206.70p 3270
22/05/2015 206.70p 210.19p 206.70p 206.70p 11714
21/05/2015 206.70p 209.70p 204.90p 206.70p 8012
20/05/2015 203.70p 209.70p 201.91p 206.70p 38784
19/05/2015 201.21p 207.70p 201.21p 203.70p 22812
18/05/2015 201.21p 202.61p 201.21p 201.21p 31392
15/05/2015 202.71p 202.71p 195.72p 201.21p 70842
14/05/2015 202.71p 203.70p 199.71p 202.71p 24636
13/05/2015 203.20p 203.70p 201.71p 202.71p 14321
12/05/2015 204.20p 204.20p 201.76p 203.20p 2955
11/05/2015 204.20p 204.20p 201.71p 204.20p 40382
08/05/2015 204.20p 206.55p 201.71p 204.20p 17297
07/05/2015 204.20p 206.15p 203.70p 204.20p 10815
06/05/2015 204.20p 206.70p 204.20p 204.20p 6836
05/05/2015 201.21p 206.70p 201.21p 204.20p 65802
01/05/2015 200.21p 201.71p 199.71p 201.21p 8105
30/04/2015 201.21p 201.21p 198.21p 200.21p 287
29/04/2015 200.71p 201.21p 199.91p 201.21p 8351
28/04/2015 199.71p 204.70p 196.71p 200.71p 73455
27/04/2015 193.72p 196.71p 193.72p 193.72p 730
24/04/2015 193.72p 196.91p 193.72p 193.72p 855
23/04/2015 194.72p 194.72p 193.72p 193.72p 10015
22/04/2015 193.72p 197.21p 193.72p 193.72p 12336
21/04/2015 193.72p 197.32p 193.72p 193.72p 10346
20/04/2015 192.72p 197.71p 190.72p 193.72p 17255
17/04/2015 192.72p 195.72p 192.72p 192.72p 14087
16/04/2015 189.72p 192.72p 189.72p 192.72p 5790
15/04/2015 189.72p 191.72p 189.22p 189.72p 2623
14/04/2015 186.73p 191.22p 186.73p 189.72p 15336
13/04/2015 188.23p 190.72p 186.23p 186.73p 13833
10/04/2015 189.72p 191.65p 188.23p 188.23p 7260
09/04/2015 190.72p 193.62p 189.72p 189.72p 7397
08/04/2015 187.23p 193.72p 187.23p 190.72p 18688
07/04/2015 185.23p 189.72p 185.23p 187.23p 47140
02/04/2015 185.23p 187.73p 185.23p 185.23p 746
01/04/2015 185.23p 186.73p 185.23p 185.23p 278
31/03/2015 185.73p 189.72p 181.74p 185.23p 45269
30/03/2015 187.23p 188.53p 184.73p 185.73p 7550
27/03/2015 187.23p 189.72p 185.73p 187.23p 17715
26/03/2015 177.24p 179.74p 177.24p 177.24p 1661
25/03/2015 176.24p 179.74p 176.24p 177.24p 299
24/03/2015 176.24p 179.74p 176.24p 176.24p 899
23/03/2015 175.74p 176.24p 175.74p 176.24p 0
20/03/2015 173.75p 176.74p 173.75p 175.74p 6292
19/03/2015 174.25p 174.25p 167.75p 169.75p 2403
18/03/2015 179.24p 179.74p 172.75p 174.25p 19841
17/03/2015 179.24p 179.24p 177.29p 179.24p 882
16/03/2015 179.74p 181.35p 175.25p 179.24p 12730
13/03/2015 179.74p 179.74p 175.25p 179.74p 3105
12/03/2015 180.24p 180.74p 173.75p 179.74p 15770
11/03/2015 180.24p 180.24p 175.74p 180.24p 1898
10/03/2015 180.24p 182.38p 176.74p 180.24p 491
09/03/2015 180.24p 182.63p 180.24p 180.24p 11547
06/03/2015 180.24p 180.24p 180.24p 180.24p 0
05/03/2015 180.24p 182.63p 180.24p 180.24p 5554
04/03/2015 180.24p 182.73p 176.73p 180.24p 2049
03/03/2015 180.24p 182.85p 180.24p 180.24p 22522
02/03/2015 181.74p 181.74p 175.74p 180.24p 5551
27/02/2015 181.74p 183.48p 179.79p 181.74p 15239
26/02/2015 181.74p 185.73p 181.74p 181.74p 5374
25/02/2015 181.74p 183.68p 178.62p 181.74p 2827
24/02/2015 181.74p 184.13p 181.74p 181.74p 24119
23/02/2015 181.74p 184.13p 179.24p 181.74p 21167
20/02/2015 180.74p 182.73p 180.74p 181.74p 27039
19/02/2015 179.74p 183.73p 178.14p 180.74p 6859
18/02/2015 179.74p 182.85p 178.14p 179.74p 4301
17/02/2015 183.23p 183.43p 177.74p 179.74p 13234
16/02/2015 184.23p 184.98p 182.73p 184.23p 12487
13/02/2015 184.23p 184.98p 183.03p 184.23p 11459
12/02/2015 185.73p 186.73p 184.23p 184.23p 22285
11/02/2015 183.23p 184.23p 182.29p 182.73p 15219
10/02/2015 182.73p 183.98p 181.94p 183.23p 7962
09/02/2015 183.23p 186.73p 182.73p 182.73p 32656
06/02/2015 169.75p 197.21p 169.75p 183.23p 79653
05/02/2015 168.75p 171.25p 168.75p 168.75p 4331
04/02/2015 169.75p 170.75p 168.75p 168.75p 16794
03/02/2015 171.25p 171.25p 167.76p 169.75p 2504
02/02/2015 171.25p 171.25p 167.76p 171.25p 3481
30/01/2015 171.25p 174.75p 169.75p 171.25p 6810
29/01/2015 174.75p 174.75p 169.75p 171.25p 6473
28/01/2015 168.26p 171.54p 168.26p 168.26p 320
27/01/2015 168.26p 168.26p 168.26p 168.26p 0
26/01/2015 167.26p 168.26p 167.26p 168.26p 0
23/01/2015 166.26p 169.75p 166.26p 167.26p 1001
22/01/2015 161.27p 169.75p 159.77p 166.26p 10870
21/01/2015 158.77p 162.26p 158.77p 161.27p 7969
20/01/2015 158.77p 158.77p 158.77p 158.77p 0
19/01/2015 157.27p 159.27p 157.27p 158.77p 5708
16/01/2015 156.77p 158.52p 156.77p 157.27p 1602
15/01/2015 156.77p 156.77p 156.61p 156.77p 250
14/01/2015 157.27p 157.27p 156.77p 156.77p 1771
13/01/2015 155.27p 159.77p 154.85p 157.27p 4351
12/01/2015 155.27p 155.27p 155.27p 155.27p 0
09/01/2015 155.27p 155.27p 155.27p 155.27p 0
08/01/2015 155.27p 157.77p 155.27p 155.27p 1502
07/01/2015 153.78p 157.77p 153.78p 155.27p 3422
06/01/2015 155.77p 155.77p 153.78p 153.78p 1202
05/01/2015 154.78p 159.52p 151.43p 155.77p 12096
02/01/2015 154.78p 154.78p 154.78p 154.78p 0
31/12/2014 154.78p 154.78p 154.78p 154.78p 0
30/12/2014 154.78p 154.78p 154.78p 154.78p 0
29/12/2014 154.78p 154.78p 154.78p 154.78p 0
24/12/2014 154.78p 154.78p 154.78p 154.78p 0
23/12/2014 154.78p 154.78p 154.78p 154.78p 0
22/12/2014 154.78p 159.77p 149.78p 154.78p 6382
19/12/2014 153.78p 154.78p 153.78p 154.78p 0
18/12/2014 153.78p 157.77p 153.78p 153.78p 16
17/12/2014 152.28p 153.78p 151.78p 153.78p 80669
16/12/2014 151.28p 152.78p 151.28p 152.28p 13075
15/12/2014 163.76p 163.76p 151.28p 151.28p 9811
12/12/2014 163.76p 164.76p 163.76p 163.76p 0
11/12/2014 166.26p 166.76p 162.76p 163.76p 7815
10/12/2014 166.76p 166.76p 164.26p 166.26p 2003
09/12/2014 170.75p 170.75p 164.76p 166.76p 5508
08/12/2014 170.75p 170.75p 170.75p 170.75p 0
05/12/2014 170.75p 170.75p 170.75p 170.75p 0
04/12/2014 170.75p 170.75p 170.75p 170.75p 0
03/12/2014 170.75p 170.75p 170.00p 170.75p 5808
02/12/2014 170.75p 170.75p 170.75p 170.75p 0
01/12/2014 170.75p 173.09p 169.95p 170.75p 2090
28/11/2014 170.75p 171.75p 170.75p 170.75p 5007
27/11/2014 170.75p 172.25p 170.75p 170.75p 2504
26/11/2014 170.75p 170.75p 170.75p 170.75p 0
25/11/2014 170.75p 170.75p 167.76p 170.75p 132
24/11/2014 170.75p 172.49p 166.76p 170.75p 35814
21/11/2014 170.75p 170.75p 169.95p 170.75p 1803
20/11/2014 170.75p 170.75p 170.75p 170.75p 45065
19/11/2014 171.75p 174.10p 169.95p 170.75p 12615
18/11/2014 172.25p 174.75p 170.75p 171.75p 9315
17/11/2014 172.25p 174.75p 170.75p 172.25p 355990
14/11/2014 168.85p 174.19p 168.85p 172.25p 13883
13/11/2014 162.76p 171.75p 162.76p 169.75p 17312
12/11/2014 157.27p 161.27p 157.27p 157.77p 2003
11/11/2014 154.78p 160.78p 154.78p 159.77p 20738

*Close Price adjusted for both dividends and splits