AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2023 1,785.00p 1,820.00p 1,750.00p 1,775.00p 9055
03/08/2023 1,795.00p 1,820.00p 1,770.00p 1,795.00p 5963
02/08/2023 1,825.00p 1,825.00p 1,760.70p 1,795.00p 39359
01/08/2023 1,830.00p 1,915.00p 1,810.00p 1,915.00p 5353
31/07/2023 1,830.00p 1,859.40p 1,800.00p 1,825.00p 37493
28/07/2023 1,817.50p 1,860.00p 1,775.00p 1,830.00p 15413
27/07/2023 1,725.00p 1,833.00p 1,718.00p 1,810.00p 26921
26/07/2023 1,725.00p 1,749.50p 1,714.00p 1,725.00p 15936
25/07/2023 1,715.00p 1,735.00p 1,700.00p 1,735.00p 11202
24/07/2023 1,735.00p 1,735.00p 1,701.00p 1,715.00p 46953
21/07/2023 1,755.00p 1,790.00p 1,720.00p 1,730.00p 37201
20/07/2023 1,755.00p 1,790.00p 1,720.00p 1,755.00p 11230
19/07/2023 1,737.50p 1,790.00p 1,716.50p 1,755.00p 20402
18/07/2023 1,755.00p 1,755.00p 1,710.00p 1,727.50p 13268
17/07/2023 1,790.00p 1,790.00p 1,750.00p 1,755.00p 24289
14/07/2023 1,800.00p 1,803.44p 1,770.00p 1,790.00p 15362
13/07/2023 1,805.00p 1,820.00p 1,780.00p 1,805.00p 14909
12/07/2023 1,810.00p 1,829.50p 1,780.00p 1,800.00p 12751
11/07/2023 1,805.00p 1,822.00p 1,780.00p 1,810.00p 38661
10/07/2023 1,815.00p 1,840.00p 1,780.00p 1,810.00p 12678
07/07/2023 1,820.00p 1,850.00p 1,785.00p 1,785.00p 9214
06/07/2023 1,845.00p 1,849.00p 1,800.00p 1,830.00p 59849
05/07/2023 1,870.00p 1,880.00p 1,785.00p 1,800.00p 6058
04/07/2023 1,870.00p 1,885.00p 1,850.00p 1,870.00p 13321
03/07/2023 1,880.00p 1,900.00p 1,815.00p 1,875.00p 32119
30/06/2023 1,915.00p 1,915.00p 1,870.00p 1,880.00p 14591
29/06/2023 1,940.00p 1,950.00p 1,893.00p 1,915.00p 24270
28/06/2023 1,940.00p 1,960.00p 1,922.00p 1,935.00p 5887
27/06/2023 1,940.00p 1,959.60p 1,920.00p 1,940.00p 19675
26/06/2023 1,970.00p 1,980.00p 1,920.00p 1,942.50p 14340
23/06/2023 1,990.00p 1,995.00p 1,955.00p 1,970.00p 13477
22/06/2023 2,015.00p 2,015.00p 1,980.00p 1,985.00p 25079
21/06/2023 2,020.00p 2,040.00p 2,000.00p 2,020.00p 73954
20/06/2023 2,020.00p 2,040.00p 2,000.00p 2,040.00p 136979
19/06/2023 2,010.00p 2,050.00p 2,000.00p 2,030.00p 49400
16/06/2023 2,015.00p 2,050.00p 2,000.00p 2,050.00p 102392
15/06/2023 2,015.00p 2,029.70p 2,000.00p 2,010.00p 15274
14/06/2023 2,010.00p 2,030.00p 2,000.00p 2,030.00p 12027
13/06/2023 2,010.00p 2,020.00p 2,000.00p 2,010.00p 120840
12/06/2023 2,020.00p 2,028.00p 2,000.00p 2,020.00p 6020
09/06/2023 2,040.00p 2,049.80p 2,010.00p 2,020.00p 25454
08/06/2023 2,055.00p 2,070.00p 2,037.80p 2,050.00p 72436
07/06/2023 2,050.00p 2,060.00p 2,030.00p 2,060.00p 92051
06/06/2023 2,035.00p 2,055.00p 2,030.00p 2,050.00p 34467
05/06/2023 2,005.00p 2,040.00p 2,002.00p 2,040.00p 27113
02/06/2023 2,010.00p 2,030.00p 1,990.00p 2,030.00p 15303
01/06/2023 2,010.00p 2,030.00p 1,970.00p 2,030.00p 183211
31/05/2023 1,965.00p 2,030.00p 1,955.00p 2,030.00p 442625
30/05/2023 1,935.00p 1,965.00p 1,935.00p 1,965.00p 38809
26/05/2023 1,935.00p 1,950.00p 1,900.00p 1,950.00p 23932
25/05/2023 1,930.00p 1,950.00p 1,925.00p 1,950.00p 192024
24/05/2023 1,915.00p 1,940.00p 1,915.00p 1,935.00p 188333
23/05/2023 1,875.00p 1,930.00p 1,872.55p 1,915.00p 26516
22/05/2023 1,885.00p 1,910.00p 1,862.00p 1,870.00p 19322
19/05/2023 1,840.00p 1,910.00p 1,830.00p 1,900.00p 29399
18/05/2023 1,825.00p 1,845.00p 1,810.00p 1,840.00p 6726
17/05/2023 1,825.00p 1,840.00p 1,805.00p 1,830.00p 15706
16/05/2023 1,790.00p 1,850.00p 1,790.00p 1,810.00p 22366
15/05/2023 1,790.00p 1,820.00p 1,760.60p 1,790.00p 56760
12/05/2023 1,777.50p 1,839.40p 1,765.00p 1,765.00p 118021
11/05/2023 1,765.00p 1,799.55p 1,740.00p 1,777.50p 10853
10/05/2023 1,765.00p 1,790.00p 1,740.00p 1,785.00p 15834
09/05/2023 1,770.00p 1,785.00p 1,740.00p 1,765.00p 21415
05/05/2023 1,745.00p 1,800.00p 1,630.00p 1,770.00p 21243
04/05/2023 1,687.50p 1,759.60p 1,663.00p 1,745.00p 36936
03/05/2023 1,690.00p 1,715.00p 1,665.00p 1,687.50p 51831
02/05/2023 1,757.50p 1,780.00p 1,650.00p 1,690.00p 74865
28/04/2023 1,757.50p 1,790.00p 1,725.00p 1,740.00p 20989
27/04/2023 1,760.00p 1,795.00p 1,725.00p 1,775.00p 55740
26/04/2023 1,760.00p 1,771.75p 1,720.00p 1,752.50p 18670
25/04/2023 1,730.00p 1,771.60p 1,710.00p 1,745.00p 28947
24/04/2023 1,720.00p 1,725.00p 1,700.00p 1,700.00p 44474
21/04/2023 1,740.00p 1,740.00p 1,700.00p 1,700.00p 19167
20/04/2023 1,740.00p 1,750.00p 1,738.00p 1,740.00p 34660
19/04/2023 1,795.00p 1,810.00p 1,730.00p 1,740.00p 38415
18/04/2023 1,795.00p 1,800.00p 1,780.00p 1,795.00p 60672
17/04/2023 1,795.00p 1,810.00p 1,780.00p 1,795.00p 16574
14/04/2023 1,790.00p 1,810.00p 1,780.00p 1,785.00p 29490
13/04/2023 1,810.00p 1,810.00p 1,770.00p 1,790.00p 20162
12/04/2023 1,815.00p 1,820.00p 1,800.00p 1,810.00p 63288
11/04/2023 1,830.00p 1,849.60p 1,810.00p 1,815.00p 19000
06/04/2023 1,830.00p 1,850.00p 1,810.00p 1,840.00p 39288
05/04/2023 1,857.50p 1,880.00p 1,810.00p 1,860.00p 18448
04/04/2023 1,847.50p 1,874.75p 1,847.50p 1,855.00p 199726
03/04/2023 1,865.00p 1,890.00p 1,820.00p 1,875.00p 19668
31/03/2023 1,865.00p 1,870.00p 1,845.00p 1,865.00p 50546
30/03/2023 1,872.50p 1,880.00p 1,850.00p 1,865.00p 15183
29/03/2023 1,882.50p 1,900.00p 1,860.30p 1,870.00p 19962
28/03/2023 1,857.50p 1,900.00p 1,835.00p 1,882.50p 102074
27/03/2023 1,825.00p 1,868.00p 1,825.00p 1,860.00p 59439
24/03/2023 1,802.50p 1,850.00p 1,800.00p 1,835.00p 163148
23/03/2023 1,740.00p 1,820.00p 1,740.00p 1,820.00p 34705
22/03/2023 1,685.00p 1,774.95p 1,685.00p 1,745.00p 65212
21/03/2023 1,645.00p 1,705.00p 1,645.00p 1,685.00p 33098
20/03/2023 1,620.00p 1,640.00p 1,590.00p 1,620.00p 15281
17/03/2023 1,620.00p 1,640.00p 1,590.00p 1,640.00p 20624
16/03/2023 1,620.00p 1,635.00p 1,600.00p 1,610.00p 107165
15/03/2023 1,632.50p 1,650.00p 1,601.00p 1,610.00p 23004
14/03/2023 1,675.00p 1,680.00p 1,600.00p 1,632.50p 25061
13/03/2023 1,707.50p 1,740.00p 1,650.00p 1,675.00p 16835
10/03/2023 1,710.00p 1,710.00p 1,670.00p 1,700.00p 11572
09/03/2023 1,740.00p 1,740.00p 1,710.00p 1,730.00p 50412
08/03/2023 1,770.00p 1,770.00p 1,725.00p 1,740.00p 63548
07/03/2023 1,792.50p 1,820.00p 1,750.00p 1,775.00p 25956
06/03/2023 1,795.00p 1,820.00p 1,770.00p 1,795.00p 8726
03/03/2023 1,782.50p 1,795.00p 1,770.00p 1,785.00p 23646
02/03/2023 1,792.50p 1,820.00p 1,765.00p 1,782.50p 120839
01/03/2023 1,782.50p 1,809.00p 1,765.00p 1,765.00p 144823
28/02/2023 1,782.50p 1,800.00p 1,770.00p 1,800.00p 8371
27/02/2023 1,792.50p 1,820.00p 1,765.00p 1,782.50p 21095
24/02/2023 1,815.00p 1,825.00p 1,780.00p 1,795.00p 10232
23/02/2023 1,815.00p 1,830.00p 1,800.00p 1,815.00p 24516
22/02/2023 1,815.00p 1,830.00p 1,800.00p 1,815.00p 54061
21/02/2023 1,810.00p 1,829.70p 1,800.00p 1,815.00p 18925
20/02/2023 1,810.00p 1,810.00p 1,800.10p 1,805.00p 6710
17/02/2023 1,810.00p 1,819.80p 1,800.00p 1,810.00p 4976
16/02/2023 1,795.00p 1,820.00p 1,770.00p 1,810.00p 13707
15/02/2023 1,800.00p 1,820.00p 1,770.00p 1,795.00p 9909
14/02/2023 1,780.00p 1,820.00p 1,760.00p 1,785.00p 32747
13/02/2023 1,792.50p 1,812.50p 1,760.00p 1,780.00p 15532
10/02/2023 1,810.00p 1,820.00p 1,765.00p 1,792.50p 17909
09/02/2023 1,825.00p 1,825.00p 1,800.00p 1,810.00p 9464
08/02/2023 1,825.00p 1,830.00p 1,800.00p 1,800.00p 5030
07/02/2023 1,825.00p 1,850.00p 1,800.00p 1,825.00p 19841
06/02/2023 1,835.00p 1,849.00p 1,823.00p 1,825.00p 14881
03/02/2023 1,835.00p 1,850.00p 1,823.00p 1,835.00p 10997
02/02/2023 1,830.00p 1,850.00p 1,795.00p 1,835.00p 38457
01/02/2023 1,830.00p 1,840.00p 1,820.00p 1,830.00p 11113
31/01/2023 1,817.50p 1,839.80p 1,805.00p 1,830.00p 15906
30/01/2023 1,785.00p 1,825.00p 1,785.00p 1,812.50p 37199
27/01/2023 1,780.00p 1,815.00p 1,770.00p 1,795.00p 42218
26/01/2023 1,727.50p 1,806.50p 1,705.00p 1,800.00p 31867
25/01/2023 1,717.50p 1,755.00p 1,701.36p 1,727.50p 26100
24/01/2023 1,685.00p 1,749.00p 1,660.00p 1,717.50p 23067
23/01/2023 1,650.00p 1,709.00p 1,622.00p 1,692.50p 13978
20/01/2023 1,655.00p 1,690.00p 1,620.00p 1,655.00p 6893
19/01/2023 1,655.00p 1,684.00p 1,615.00p 1,655.00p 4716
18/01/2023 1,665.00p 1,672.50p 1,640.00p 1,665.00p 12829
17/01/2023 1,655.00p 1,690.00p 1,622.00p 1,665.00p 27334
16/01/2023 1,655.00p 1,690.00p 1,620.00p 1,655.00p 22542
13/01/2023 1,630.00p 1,690.00p 1,603.49p 1,655.00p 8305
12/01/2023 1,602.50p 1,658.00p 1,578.00p 1,640.00p 12496
11/01/2023 1,620.00p 1,625.00p 1,575.00p 1,602.50p 77829
10/01/2023 1,620.00p 1,650.00p 1,593.00p 1,625.00p 16821
09/01/2023 1,610.00p 1,645.00p 1,580.60p 1,625.00p 77925
06/01/2023 1,610.00p 1,630.00p 1,580.00p 1,610.00p 23012
05/01/2023 1,612.50p 1,640.00p 1,585.00p 1,612.50p 111880
04/01/2023 1,602.50p 1,640.00p 1,600.00p 1,612.50p 11553
03/01/2023 1,602.50p 1,620.00p 1,585.00p 1,602.50p 16690
30/12/2022 1,610.00p 1,612.00p 1,585.00p 1,600.00p 1293
29/12/2022 1,610.00p 1,630.00p 1,590.00p 1,590.00p 10670
28/12/2022 1,615.00p 1,640.00p 1,590.00p 1,610.00p 5888
23/12/2022 1,630.00p 1,640.00p 1,590.00p 1,615.00p 2410
22/12/2022 1,635.00p 1,670.00p 1,590.00p 1,625.00p 6685
21/12/2022 1,635.00p 1,670.00p 1,610.00p 1,640.00p 5439
20/12/2022 1,635.00p 1,667.00p 1,620.00p 1,645.00p 4741
19/12/2022 1,635.00p 1,670.00p 1,620.00p 1,645.00p 7102
16/12/2022 1,637.50p 1,670.00p 1,620.00p 1,645.00p 9599
15/12/2022 1,635.00p 1,670.00p 1,620.00p 1,637.50p 146193
14/12/2022 1,620.00p 1,680.00p 1,605.00p 1,680.00p 11095
13/12/2022 1,625.00p 1,640.00p 1,605.00p 1,640.00p 10399
12/12/2022 1,637.50p 1,637.50p 1,605.65p 1,637.50p 12690
09/12/2022 1,637.50p 1,670.00p 1,605.00p 1,637.50p 12441
08/12/2022 1,637.50p 1,650.00p 1,605.65p 1,620.00p 44656
07/12/2022 1,637.50p 1,670.00p 1,595.00p 1,637.50p 9454
06/12/2022 1,645.00p 1,670.00p 1,620.50p 1,637.50p 11593
05/12/2022 1,615.00p 1,660.00p 1,590.59p 1,645.00p 10996
02/12/2022 1,597.50p 1,645.00p 1,575.00p 1,630.00p 9998
01/12/2022 1,575.00p 1,630.00p 1,575.00p 1,630.00p 15899
30/11/2022 1,575.00p 1,585.00p 1,565.00p 1,575.00p 76409
29/11/2022 1,602.50p 1,610.00p 1,570.00p 1,575.00p 65087
28/11/2022 1,615.00p 1,617.50p 1,585.00p 1,585.00p 183159
25/11/2022 1,560.00p 1,640.00p 1,548.73p 1,615.00p 37899
24/11/2022 1,565.00p 1,590.00p 1,540.00p 1,560.00p 21323
23/11/2022 1,607.50p 1,630.00p 1,541.00p 1,570.00p 68661
22/11/2022 1,607.50p 1,610.00p 1,575.00p 1,597.50p 20173
21/11/2022 1,607.50p 1,620.00p 1,580.00p 1,600.00p 6471
18/11/2022 1,607.50p 1,630.00p 1,580.00p 1,600.00p 8068
17/11/2022 1,615.00p 1,635.00p 1,580.00p 1,607.50p 8039
16/11/2022 1,615.00p 1,640.00p 1,582.67p 1,595.00p 29870
15/11/2022 1,600.00p 1,621.00p 1,575.00p 1,600.00p 44963
14/11/2022 1,630.00p 1,640.00p 1,578.00p 1,610.00p 52173
11/11/2022 1,587.50p 1,650.00p 1,584.25p 1,630.00p 13484
10/11/2022 1,587.50p 1,610.00p 1,575.00p 1,587.50p 7104
09/11/2022 1,607.50p 1,610.00p 1,576.91p 1,590.00p 48434
08/11/2022 1,607.50p 1,625.00p 1,565.00p 1,580.00p 149221
07/11/2022 1,622.50p 1,642.00p 1,575.00p 1,607.50p 10694
04/11/2022 1,627.50p 1,655.00p 1,590.00p 1,617.50p 10987
03/11/2022 1,647.50p 1,662.50p 1,600.00p 1,627.50p 27297
02/11/2022 1,700.00p 1,730.00p 1,650.00p 1,670.00p 54351
01/11/2022 1,615.00p 1,715.00p 1,614.00p 1,697.50p 26300
31/10/2022 1,555.00p 1,630.00p 1,540.00p 1,615.00p 17600
28/10/2022 1,545.00p 1,590.00p 1,520.00p 1,555.00p 63061
27/10/2022 1,545.00p 1,569.50p 1,520.00p 1,545.00p 70415
26/10/2022 1,490.00p 1,578.00p 1,490.00p 1,545.00p 22761
25/10/2022 1,432.50p 1,520.00p 1,432.50p 1,490.00p 48399
24/10/2022 1,415.00p 1,460.00p 1,411.00p 1,432.50p 16562
21/10/2022 1,370.00p 1,440.00p 1,335.00p 1,410.00p 21774
20/10/2022 1,365.00p 1,398.00p 1,356.00p 1,370.00p 10892
19/10/2022 1,360.00p 1,390.00p 1,330.00p 1,365.00p 10484

*Close Price adjusted for both dividends and splits