AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2021 1,975.00p 2,000.00p 1,885.00p 1,895.00p 15822
22/02/2021 2,025.00p 2,025.00p 1,962.50p 2,000.00p 11294
19/02/2021 2,035.00p 2,040.83p 2,000.00p 2,025.00p 19814
18/02/2021 2,040.00p 2,060.00p 2,010.00p 2,040.00p 6876
17/02/2021 2,075.00p 2,088.00p 2,000.00p 2,050.00p 5815
16/02/2021 2,075.00p 2,100.00p 2,055.00p 2,090.00p 58717
15/02/2021 2,075.00p 2,100.00p 2,056.00p 2,075.00p 14981
12/02/2021 2,075.00p 2,100.00p 2,050.00p 2,060.00p 49022
11/02/2021 2,075.00p 2,150.00p 2,050.00p 2,150.00p 15700
10/02/2021 2,075.00p 2,100.00p 2,062.50p 2,090.00p 33243
09/02/2021 2,080.00p 2,100.00p 2,050.00p 2,080.00p 23924
08/02/2021 2,095.00p 2,110.00p 2,060.00p 2,080.00p 11633
05/02/2021 2,060.00p 2,150.00p 2,030.00p 2,150.00p 62088
04/02/2021 2,055.00p 2,100.00p 2,030.00p 2,100.00p 10502
03/02/2021 2,065.00p 2,210.00p 2,030.00p 2,100.00p 34393
02/02/2021 1,975.00p 2,100.00p 1,955.00p 2,100.00p 52750
01/02/2021 1,952.50p 2,000.00p 1,920.00p 1,965.00p 7190
29/01/2021 2,010.00p 2,040.00p 1,910.00p 2,000.00p 17111
28/01/2021 2,085.00p 2,120.00p 1,980.00p 2,030.00p 19354
27/01/2021 2,140.00p 2,160.00p 2,050.00p 2,085.00p 7185
26/01/2021 2,195.00p 2,195.00p 2,100.00p 2,140.00p 17145
25/01/2021 2,215.00p 2,250.00p 2,110.00p 2,110.00p 14787
22/01/2021 2,215.00p 2,250.00p 2,190.00p 2,220.00p 28599
21/01/2021 2,220.00p 2,250.00p 2,190.00p 2,220.00p 6268
20/01/2021 2,215.00p 2,250.00p 2,180.00p 2,250.00p 22832
19/01/2021 2,200.00p 2,240.00p 2,160.00p 2,215.00p 186708
18/01/2021 2,145.00p 2,190.00p 2,120.00p 2,170.00p 19564
15/01/2021 2,135.00p 2,300.00p 2,120.00p 2,300.00p 12507
14/01/2021 2,135.00p 2,240.00p 2,100.00p 2,240.00p 36917
13/01/2021 2,110.00p 2,170.00p 2,070.00p 2,135.00p 7226
12/01/2021 2,025.00p 2,130.00p 2,000.00p 2,100.00p 15441
11/01/2021 2,000.00p 2,050.00p 1,950.00p 2,025.00p 18855
08/01/2021 2,010.00p 2,050.00p 1,950.00p 2,050.00p 6669
07/01/2021 1,975.00p 2,050.00p 1,950.00p 1,995.00p 11638
06/01/2021 1,975.00p 2,000.00p 1,950.00p 1,950.00p 14539
05/01/2021 2,025.00p 2,050.00p 1,950.00p 2,000.00p 97551
04/01/2021 2,065.00p 2,100.00p 2,000.00p 2,025.00p 14456
01/01/2021 2,025.00p 2,110.00p 2,015.00p 2,110.00p 6237
31/12/2020 2,025.00p 2,110.00p 2,015.00p 2,110.00p 6237
30/12/2020 2,025.00p 2,050.00p 2,000.00p 2,030.00p 10173
29/12/2020 2,010.00p 2,050.00p 1,950.00p 2,040.00p 32688
28/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
25/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
24/12/2020 1,890.00p 2,010.00p 1,890.00p 2,010.00p 6714
23/12/2020 1,875.00p 1,920.00p 1,850.00p 1,890.00p 9867
22/12/2020 1,875.00p 1,900.00p 1,850.00p 1,875.00p 6679
21/12/2020 1,875.00p 1,900.00p 1,765.00p 1,765.00p 18449
18/12/2020 1,825.00p 2,030.00p 1,825.00p 2,030.00p 29642
17/12/2020 1,780.00p 1,875.00p 1,780.00p 1,850.00p 119185
16/12/2020 1,775.00p 1,810.00p 1,775.00p 1,810.00p 75631
15/12/2020 1,775.00p 1,860.00p 1,771.00p 1,860.00p 20940
14/12/2020 1,775.00p 1,865.00p 1,745.72p 1,865.00p 13661
11/12/2020 1,775.00p 1,810.00p 1,775.00p 1,775.00p 33019
10/12/2020 1,775.00p 1,835.00p 1,770.00p 1,835.00p 7008
09/12/2020 1,745.00p 1,810.00p 1,710.00p 1,775.00p 8533
08/12/2020 1,785.00p 1,800.00p 1,700.00p 1,760.00p 47208
07/12/2020 1,795.00p 1,820.00p 1,750.00p 1,770.00p 10501
04/12/2020 1,785.00p 1,820.00p 1,770.05p 1,800.00p 52059
03/12/2020 1,785.00p 1,805.00p 1,750.00p 1,780.00p 34711
02/12/2020 1,780.00p 1,850.00p 1,750.00p 1,800.00p 12529
01/12/2020 1,775.00p 1,810.00p 1,725.00p 1,810.00p 49886
30/11/2020 1,810.00p 1,830.00p 1,700.00p 1,700.00p 50324
27/11/2020 1,885.00p 1,885.00p 1,800.00p 1,810.00p 15117
26/11/2020 2,050.00p 2,050.00p 1,812.50p 1,890.00p 116553
25/11/2020 2,175.00p 2,215.00p 1,987.08p 2,050.00p 114352
24/11/2020 2,185.00p 2,230.00p 2,170.00p 2,230.00p 37255
23/11/2020 2,125.00p 2,200.00p 2,100.00p 2,100.00p 13295
20/11/2020 2,115.00p 2,150.00p 2,100.00p 2,125.00p 10301
19/11/2020 2,040.00p 2,100.00p 2,010.00p 2,085.00p 32729
18/11/2020 2,040.00p 2,080.00p 2,000.00p 2,000.00p 10928
17/11/2020 2,040.00p 2,068.00p 2,000.00p 2,040.00p 9895
16/11/2020 2,040.00p 2,080.00p 2,000.05p 2,040.00p 19727
13/11/2020 2,040.00p 2,075.00p 2,000.00p 2,040.00p 5227
12/11/2020 2,075.00p 2,095.00p 2,010.00p 2,050.00p 42260
10/11/2020 2,055.00p 2,100.00p 2,010.00p 2,100.00p 5687
09/11/2020 2,040.00p 2,100.00p 2,010.00p 2,055.00p 23313
06/11/2020 2,040.00p 2,050.00p 2,030.00p 2,040.00p 42812
05/11/2020 2,030.00p 2,150.00p 2,023.60p 2,150.00p 28904
04/11/2020 2,015.00p 2,050.00p 2,000.00p 2,050.00p 9851
03/11/2020 1,960.00p 2,040.00p 1,930.00p 1,995.00p 43845
02/11/2020 1,975.00p 2,000.00p 1,950.00p 1,975.00p 18211
30/10/2020 2,045.00p 2,070.00p 1,960.00p 1,980.00p 8294
29/10/2020 2,035.00p 2,070.00p 2,025.00p 2,045.00p 13820
28/10/2020 2,025.00p 2,059.99p 2,000.00p 2,050.00p 61038
27/10/2020 2,040.00p 2,050.00p 2,005.00p 2,040.00p 22612
26/10/2020 2,125.00p 2,150.00p 2,021.00p 2,150.00p 43157
23/10/2020 2,165.00p 2,175.00p 2,100.00p 2,150.00p 28183
22/10/2020 2,165.00p 2,180.00p 2,120.00p 2,120.00p 56176
21/10/2020 2,140.00p 2,180.00p 2,140.00p 2,180.00p 34910
20/10/2020 2,140.00p 2,180.00p 2,125.20p 2,140.00p 88694
19/10/2020 2,125.00p 2,180.00p 2,100.00p 2,140.00p 39159
16/10/2020 2,115.00p 2,150.00p 2,080.00p 2,125.00p 24201
15/10/2020 2,100.00p 2,150.00p 2,090.00p 2,150.00p 6570
14/10/2020 2,125.00p 2,150.00p 2,075.05p 2,100.00p 15064
13/10/2020 2,095.00p 2,150.00p 2,091.67p 2,125.00p 28577
12/10/2020 2,060.00p 2,150.00p 2,060.00p 2,140.00p 9242
09/10/2020 2,050.00p 2,100.00p 2,050.00p 2,060.00p 29824
08/10/2020 2,000.00p 2,089.00p 2,000.00p 2,055.00p 18766
07/10/2020 1,930.00p 2,040.00p 1,905.00p 2,020.00p 108624
06/10/2020 1,925.00p 1,950.00p 1,900.05p 1,925.00p 30696
05/10/2020 1,892.50p 1,950.00p 1,850.00p 1,925.00p 32628
02/10/2020 1,875.00p 1,932.57p 1,835.00p 1,892.50p 37792
01/10/2020 1,847.50p 1,900.00p 1,830.05p 1,890.00p 32057
30/09/2020 1,832.50p 1,855.00p 1,817.00p 1,855.00p 44523
29/09/2020 1,835.00p 1,870.00p 1,815.00p 1,870.00p 21323
28/09/2020 1,835.00p 1,870.00p 1,800.00p 1,870.00p 6318
25/09/2020 1,835.00p 1,870.00p 1,817.50p 1,870.00p 10953
24/09/2020 1,835.00p 1,870.00p 1,800.05p 1,850.00p 75745
23/09/2020 1,835.00p 1,870.00p 1,800.00p 1,835.00p 7366
22/09/2020 1,835.00p 1,870.00p 1,800.00p 1,835.00p 50546
21/09/2020 1,835.00p 1,870.00p 1,800.05p 1,820.00p 26755
18/09/2020 1,860.00p 1,885.00p 1,796.00p 1,885.00p 186670
17/09/2020 1,925.00p 1,950.00p 1,900.00p 1,920.00p 14763
16/09/2020 1,910.00p 1,949.98p 1,890.00p 1,925.00p 30378
15/09/2020 1,885.00p 1,970.00p 1,885.00p 1,910.00p 40082
14/09/2020 1,885.00p 1,900.00p 1,875.51p 1,885.00p 10368
11/09/2020 1,885.00p 1,900.00p 1,870.00p 1,885.00p 21558
10/09/2020 1,825.00p 1,880.00p 1,815.00p 1,880.00p 8340
09/09/2020 1,825.00p 1,875.00p 1,805.00p 1,875.00p 8130
08/09/2020 1,827.50p 1,850.00p 1,800.00p 1,825.00p 58094
07/09/2020 1,815.00p 1,849.50p 1,806.00p 1,825.00p 5063
04/09/2020 1,815.00p 1,830.00p 1,800.00p 1,800.00p 31835
03/09/2020 1,825.00p 1,832.00p 1,800.00p 1,815.00p 9166
02/09/2020 1,825.00p 1,850.00p 1,800.00p 1,825.00p 6290
01/09/2020 1,847.50p 1,879.97p 1,800.00p 1,825.00p 28011
28/08/2020 1,775.00p 1,900.00p 1,750.08p 1,900.00p 28465
27/08/2020 1,740.00p 1,760.00p 1,740.00p 1,740.00p 16677
26/08/2020 1,740.00p 1,755.00p 1,720.00p 1,740.00p 14978
25/08/2020 1,740.00p 1,760.00p 1,720.00p 1,740.00p 11232
24/08/2020 1,735.00p 1,755.00p 1,715.00p 1,750.00p 12538
21/08/2020 1,735.00p 1,760.00p 1,710.00p 1,715.00p 2006
20/08/2020 1,735.00p 1,760.00p 1,711.00p 1,735.00p 18960
19/08/2020 1,735.00p 1,750.00p 1,710.00p 1,735.00p 5413
18/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 19185
17/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 7562
14/08/2020 1,735.00p 1,760.00p 1,710.00p 1,735.00p 3770
13/08/2020 1,745.00p 1,760.00p 1,710.01p 1,735.00p 15859
12/08/2020 1,745.00p 1,760.00p 1,733.00p 1,745.00p 7217
11/08/2020 1,710.00p 1,760.00p 1,701.00p 1,745.00p 16205
10/08/2020 1,700.00p 1,730.00p 1,670.22p 1,710.00p 23994
07/08/2020 1,710.00p 1,720.00p 1,667.60p 1,690.00p 10038
06/08/2020 1,700.00p 1,720.00p 1,680.01p 1,710.00p 8948
05/08/2020 1,675.00p 1,720.00p 1,663.00p 1,720.00p 36403
04/08/2020 1,675.00p 1,690.00p 1,655.00p 1,675.00p 78480
03/08/2020 1,725.00p 1,725.00p 1,660.00p 1,675.00p 14279
31/07/2020 1,745.00p 1,750.00p 1,690.00p 1,720.00p 5411
30/07/2020 1,805.00p 1,830.00p 1,730.00p 1,745.00p 11517
29/07/2020 1,805.00p 1,821.00p 1,780.00p 1,805.00p 47657
28/07/2020 1,805.00p 1,824.49p 1,790.00p 1,810.00p 81482
27/07/2020 1,815.00p 1,846.50p 1,780.00p 1,800.00p 10614
24/07/2020 1,805.00p 1,850.00p 1,780.00p 1,835.00p 8536
23/07/2020 1,805.00p 1,830.00p 1,785.00p 1,800.00p 3412
22/07/2020 1,775.00p 1,822.00p 1,770.00p 1,800.00p 15255
21/07/2020 1,775.00p 1,800.00p 1,755.15p 1,775.00p 2394
20/07/2020 1,740.00p 1,769.98p 1,738.78p 1,760.00p 6690
17/07/2020 1,740.00p 1,750.00p 1,730.00p 1,740.00p 36546
16/07/2020 1,740.00p 1,749.98p 1,730.00p 1,740.00p 6074
15/07/2020 1,740.00p 1,750.00p 1,730.00p 1,740.00p 16616
14/07/2020 1,740.00p 1,750.00p 1,670.00p 1,740.00p 30180
13/07/2020 1,745.00p 1,760.00p 1,730.00p 1,730.00p 6277
10/07/2020 1,745.00p 1,760.00p 1,730.00p 1,745.00p 4343
09/07/2020 1,750.00p 1,761.20p 1,730.00p 1,740.00p 74080
08/07/2020 1,750.00p 1,769.98p 1,730.00p 1,750.00p 65676
07/07/2020 1,735.00p 1,770.00p 1,725.00p 1,750.00p 45416
06/07/2020 1,735.00p 1,770.00p 1,700.00p 1,735.00p 5687
03/07/2020 1,720.00p 1,750.00p 1,650.83p 1,725.00p 20007
02/07/2020 1,680.00p 1,740.00p 1,660.51p 1,740.00p 21949
29/06/2020 1,630.00p 1,645.00p 1,610.00p 1,645.00p 19417
26/06/2020 1,630.00p 1,650.00p 1,610.03p 1,630.00p 32099
25/06/2020 1,645.00p 1,649.98p 1,610.03p 1,630.00p 22308
24/06/2020 1,675.00p 1,688.00p 1,645.00p 1,645.00p 14670
23/06/2020 1,675.00p 1,699.98p 1,575.00p 1,575.00p 36237
22/06/2020 1,655.00p 1,745.00p 1,650.00p 1,675.00p 76221
19/06/2020 1,655.00p 1,659.98p 1,650.00p 1,600.00p 12153
18/06/2020 1,672.50p 1,674.98p 1,650.02p 1,655.00p 30259
17/06/2020 1,695.00p 1,745.00p 1,655.00p 1,662.50p 86305
16/06/2020 1,695.00p 1,710.00p 1,650.00p 1,710.00p 97622
15/06/2020 1,730.00p 1,730.00p 1,680.00p 1,680.00p 31791
12/06/2020 1,710.00p 1,770.00p 1,700.00p 1,740.00p 15813
11/06/2020 1,800.00p 1,820.00p 1,700.00p 1,715.00p 69988
10/06/2020 1,905.00p 1,930.00p 1,800.00p 1,835.00p 32610
09/06/2020 1,915.00p 1,949.98p 1,880.02p 1,905.00p 22413
08/06/2020 1,790.00p 1,930.00p 1,790.00p 1,930.00p 22804
05/06/2020 1,765.00p 1,830.00p 1,757.00p 1,790.00p 42828
04/06/2020 1,757.50p 1,849.98p 1,725.00p 1,725.00p 41175
03/06/2020 1,775.00p 1,815.00p 1,749.00p 1,815.00p 26862
02/06/2020 1,715.00p 1,790.00p 1,715.00p 1,775.00p 10889
01/06/2020 1,715.00p 1,750.00p 1,690.00p 1,720.00p 30246
01/06/2020 1,715.00p 1,750.00p 1,690.00p 1,720.00p 30246
27/05/2020 1,580.00p 1,680.00p 1,580.00p 1,630.00p 23723
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

*Close Price adjusted for both dividends and splits