AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2018 1,415.44p 1,447.90p 1,387.98p 1,447.90p 10096
04/10/2018 1,368.01p 1,517.79p 1,348.04p 1,415.44p 43588
03/10/2018 1,280.64p 1,285.03p 1,271.41p 1,280.64p 2109
02/10/2018 1,265.66p 1,293.12p 1,265.66p 1,280.64p 7995
01/10/2018 1,228.22p 1,278.14p 1,223.22p 1,265.66p 12505
28/09/2018 1,253.18p 1,253.18p 1,218.23p 1,233.21p 4826
27/09/2018 1,253.18p 1,273.15p 1,233.21p 1,253.18p 3123
26/09/2018 1,253.18p 1,278.14p 1,241.50p 1,278.14p 89893
25/09/2018 1,248.19p 1,267.16p 1,243.19p 1,253.18p 4348
24/09/2018 1,243.19p 1,268.16p 1,233.21p 1,248.19p 5503
21/09/2018 1,263.16p 1,268.16p 1,228.22p 1,243.19p 9526
20/09/2018 1,273.15p 1,288.13p 1,248.19p 1,263.16p 21828
19/09/2018 1,273.15p 1,288.13p 1,273.15p 1,273.15p 5411
18/09/2018 1,278.14p 1,298.11p 1,273.15p 1,273.15p 8378
17/09/2018 1,278.14p 1,298.11p 1,258.17p 1,278.14p 12266
14/09/2018 1,265.66p 1,296.12p 1,265.66p 1,278.14p 5910
13/09/2018 1,265.66p 1,283.14p 1,248.19p 1,265.66p 9427
12/09/2018 1,243.19p 1,276.15p 1,243.19p 1,265.66p 6791
11/09/2018 1,243.19p 1,268.16p 1,228.22p 1,228.22p 3197
10/09/2018 1,243.19p 1,268.16p 1,218.23p 1,243.19p 9581
07/09/2018 1,298.11p 1,312.09p 1,228.22p 1,243.19p 6617
06/09/2018 1,323.08p 1,328.07p 1,283.14p 1,298.11p 29480
05/09/2018 1,278.14p 1,318.08p 1,258.17p 1,310.60p 6670
04/09/2018 1,248.19p 1,298.11p 1,248.19p 1,278.14p 9875
03/09/2018 1,253.18p 1,270.15p 1,248.19p 1,248.19p 6547
31/08/2018 1,253.18p 1,271.15p 1,245.85p 1,253.18p 2656
30/08/2018 1,218.23p 1,276.15p 1,218.23p 1,253.18p 8592
29/08/2018 1,178.29p 1,238.20p 1,178.29p 1,218.23p 9496
28/08/2018 1,178.29p 1,196.26p 1,163.31p 1,163.31p 3881
24/08/2018 1,178.29p 1,196.26p 1,175.29p 1,178.29p 2702
23/08/2018 1,168.30p 1,198.26p 1,168.30p 1,178.29p 6700
22/08/2018 1,163.31p 1,176.29p 1,159.32p 1,168.30p 4480
21/08/2018 1,138.35p 1,178.29p 1,128.36p 1,163.31p 11105
20/08/2018 1,093.41p 1,151.82p 1,070.44p 1,138.35p 13400
17/08/2018 1,138.35p 1,138.35p 1,073.44p 1,073.44p 17025
16/08/2018 1,173.29p 1,178.29p 1,123.37p 1,128.36p 13071
15/08/2018 1,218.23p 1,236.20p 1,158.32p 1,198.26p 11963
14/08/2018 1,223.22p 1,228.20p 1,203.25p 1,218.23p 2262
13/08/2018 1,223.22p 1,248.19p 1,203.25p 1,223.22p 2710
10/08/2018 1,223.22p 1,248.19p 1,203.25p 1,223.22p 5101
09/08/2018 1,223.22p 1,248.18p 1,200.75p 1,223.22p 5435
08/08/2018 1,223.22p 1,248.18p 1,198.26p 1,223.22p 6804
07/08/2018 1,223.22p 1,240.20p 1,198.26p 1,223.22p 23639
06/08/2018 1,223.22p 1,241.20p 1,216.78p 1,223.22p 6642
03/08/2018 1,223.22p 1,241.20p 1,215.23p 1,223.22p 4301
02/08/2018 1,245.69p 1,248.34p 1,205.80p 1,223.22p 18884
01/08/2018 1,245.69p 1,263.16p 1,235.20p 1,253.18p 3334
31/07/2018 1,225.72p 1,255.73p 1,224.22p 1,245.69p 9945
30/07/2018 1,253.18p 1,283.14p 1,223.22p 1,230.71p 8504
27/07/2018 1,288.13p 1,328.07p 1,238.20p 1,253.18p 12101
26/07/2018 1,293.12p 1,308.10p 1,278.14p 1,288.13p 4656
25/07/2018 1,328.07p 1,333.06p 1,284.13p 1,293.12p 14747
24/07/2018 1,275.65p 1,338.06p 1,250.68p 1,328.07p 12761
23/07/2018 1,183.28p 1,288.13p 1,179.84p 1,275.65p 9965
20/07/2018 1,193.27p 1,218.23p 1,179.44p 1,183.28p 6595
19/07/2018 1,195.76p 1,216.23p 1,168.31p 1,208.24p 12615
18/07/2018 1,143.34p 1,203.25p 1,133.35p 1,195.76p 16009
17/07/2018 1,168.30p 1,185.50p 1,078.43p 1,143.34p 28829
16/07/2018 1,228.22p 1,238.20p 1,148.33p 1,168.30p 23924
13/07/2018 1,273.15p 1,277.14p 1,210.24p 1,228.22p 8488
12/07/2018 1,273.15p 1,298.11p 1,248.20p 1,273.15p 8863
11/07/2018 1,293.12p 1,297.11p 1,249.18p 1,273.15p 11439
10/07/2018 1,318.08p 1,325.57p 1,288.13p 1,293.12p 9344
09/07/2018 1,313.09p 1,328.07p 1,303.11p 1,318.08p 10346
06/07/2018 1,313.09p 1,320.08p 1,298.11p 1,313.09p 6612
05/07/2018 1,325.57p 1,338.06p 1,298.11p 1,323.08p 16218
04/07/2018 1,308.10p 1,363.02p 1,308.10p 1,325.57p 16954
03/07/2018 1,303.11p 1,328.06p 1,298.11p 1,308.10p 21302
02/07/2018 1,258.17p 1,318.08p 1,258.17p 1,303.11p 34181
29/06/2018 1,208.24p 1,278.14p 1,208.24p 1,258.17p 17279
28/06/2018 1,215.73p 1,238.19p 1,204.47p 1,208.24p 2112
27/06/2018 1,200.75p 1,236.20p 1,200.75p 1,215.73p 5332
26/06/2018 1,193.27p 1,223.22p 1,178.84p 1,200.75p 8280
25/06/2018 1,168.30p 1,206.80p 1,163.96p 1,193.27p 21107
22/06/2018 1,143.34p 1,183.28p 1,143.34p 1,168.30p 26796
21/06/2018 1,143.34p 1,147.33p 1,139.34p 1,143.34p 17520
20/06/2018 1,158.32p 1,158.32p 1,139.34p 1,143.34p 8022
19/06/2018 1,165.81p 1,178.29p 1,144.34p 1,158.32p 5955
18/06/2018 1,165.81p 1,172.64p 1,155.55p 1,165.81p 10758
15/06/2018 1,138.35p 1,183.28p 1,133.35p 1,178.29p 25084
14/06/2018 1,120.87p 1,158.31p 1,108.39p 1,138.35p 30569
13/06/2018 1,103.40p 1,138.35p 1,092.91p 1,120.87p 3415
12/06/2018 1,075.94p 1,114.78p 1,075.94p 1,103.40p 9430
11/06/2018 1,075.94p 1,098.40p 1,073.99p 1,075.94p 1210
08/06/2018 1,075.94p 1,088.42p 1,058.46p 1,075.94p 4513
07/06/2018 1,075.94p 1,088.42p 1,075.94p 1,075.94p 941
06/06/2018 1,075.94p 1,088.42p 1,053.47p 1,075.94p 4316
05/06/2018 1,075.94p 1,098.40p 1,067.00p 1,068.45p 5920
04/06/2018 1,068.45p 1,098.25p 1,053.47p 1,075.94p 14071
01/06/2018 1,035.99p 1,068.45p 1,035.99p 1,060.96p 7226
31/05/2018 1,043.48p 1,048.48p 1,035.99p 1,035.99p 5898
30/05/2018 1,043.48p 1,058.46p 1,035.65p 1,043.48p 5615
29/05/2018 1,043.48p 1,051.47p 1,028.51p 1,043.48p 8398
25/05/2018 1,038.49p 1,058.45p 1,036.49p 1,043.48p 28674
24/05/2018 1,038.49p 1,055.47p 1,020.52p 1,035.99p 10595
23/05/2018 1,031.00p 1,058.46p 1,028.51p 1,038.49p 63146
22/05/2018 1,028.51p 1,048.48p 1,028.51p 1,031.00p 2489
21/05/2018 1,028.51p 1,048.47p 1,020.52p 1,028.51p 6801
18/05/2018 993.56p 1,073.43p 993.56p 1,028.51p 15785
17/05/2018 993.56p 1,008.52p 993.56p 993.56p 6509
16/05/2018 993.56p 1,008.53p 993.56p 993.56p 6581
15/05/2018 993.56p 1,008.38p 993.56p 993.56p 9500
14/05/2018 993.56p 1,008.53p 993.56p 993.56p 9911
11/05/2018 993.56p 1,008.53p 993.56p 998.55p 3992
10/05/2018 998.55p 1,002.39p 978.58p 993.56p 9610
09/05/2018 998.55p 1,002.39p 993.56p 998.55p 4396
08/05/2018 998.55p 1,003.54p 997.55p 998.55p 7193
04/05/2018 998.55p 1,005.04p 997.21p 998.55p 8145
03/05/2018 998.55p 1,008.53p 994.65p 1,008.53p 9834
02/05/2018 998.55p 1,008.53p 994.55p 998.55p 12499
01/05/2018 968.59p 1,008.38p 968.59p 998.55p 26796
30/04/2018 1,001.05p 1,001.54p 908.68p 963.60p 37871
27/04/2018 1,003.04p 1,013.53p 992.56p 1,003.04p 13764
26/04/2018 1,005.54p 1,013.53p 1,000.81p 1,005.54p 75460
25/04/2018 1,003.54p 1,013.53p 998.55p 1,005.54p 18750
24/04/2018 948.62p 1,018.52p 948.62p 1,003.54p 27793
23/04/2018 918.66p 928.65p 911.23p 918.66p 9781
20/04/2018 918.66p 918.66p 911.23p 918.66p 3795
19/04/2018 903.69p 928.65p 903.69p 918.66p 22181
18/04/2018 878.72p 912.67p 878.72p 898.69p 15964
17/04/2018 866.74p 878.72p 863.74p 878.72p 1145
16/04/2018 858.75p 878.47p 853.91p 866.74p 19849
13/04/2018 858.75p 868.74p 858.75p 858.75p 3580
12/04/2018 853.76p 861.75p 829.79p 858.75p 16479
11/04/2018 888.71p 888.71p 858.75p 858.75p 6463
10/04/2018 888.71p 888.71p 868.74p 888.71p 7202
09/04/2018 898.69p 898.69p 887.51p 888.71p 3272
06/04/2018 898.69p 899.94p 887.51p 898.69p 3641
05/04/2018 898.69p 901.58p 885.86p 898.69p 5933
04/04/2018 933.64p 933.64p 884.71p 898.69p 6951
03/04/2018 933.64p 947.12p 920.66p 933.64p 7933
29/03/2018 933.64p 945.11p 923.76p 933.64p 8681
28/03/2018 905.68p 945.63p 898.69p 933.64p 19349
27/03/2018 873.73p 882.22p 868.74p 873.73p 8022
26/03/2018 853.76p 886.71p 849.77p 873.73p 19797
23/03/2018 880.72p 881.72p 819.31p 853.76p 17865
22/03/2018 900.69p 910.68p 864.74p 881.72p 15590
21/03/2018 953.61p 953.61p 886.71p 901.69p 28087
20/03/2018 953.61p 960.60p 938.64p 953.61p 13779
19/03/2018 936.64p 963.60p 935.64p 953.61p 37928
16/03/2018 936.64p 948.62p 924.66p 936.64p 8734
15/03/2018 885.71p 948.62p 880.83p 936.64p 11573
14/03/2018 885.71p 888.81p 872.73p 885.71p 2891
13/03/2018 885.71p 888.81p 877.27p 885.71p 6405
12/03/2018 885.71p 889.71p 874.73p 885.71p 11543
09/03/2018 885.71p 890.01p 880.97p 885.71p 6471
08/03/2018 885.71p 890.26p 879.27p 885.71p 4410
07/03/2018 885.71p 892.70p 876.73p 885.71p 25489
06/03/2018 885.71p 898.69p 885.26p 885.71p 8993
05/03/2018 881.72p 898.69p 871.84p 885.71p 8587
02/03/2018 881.72p 887.71p 868.74p 881.72p 8027
01/03/2018 881.72p 887.71p 871.38p 881.72p 5971
28/02/2018 883.72p 893.90p 860.75p 860.75p 15416
27/02/2018 873.73p 898.69p 858.75p 883.72p 12030
26/02/2018 863.74p 888.71p 860.75p 873.73p 7635
23/02/2018 863.74p 877.94p 858.75p 863.74p 3798
22/02/2018 843.77p 872.13p 843.77p 863.74p 4600
21/02/2018 843.77p 856.75p 840.78p 843.77p 3341
20/02/2018 878.72p 898.69p 838.78p 843.77p 11071
19/02/2018 815.81p 888.71p 811.37p 873.73p 14073
16/02/2018 795.84p 822.80p 795.84p 815.81p 18592
15/02/2018 768.88p 798.84p 768.88p 795.84p 26346
14/02/2018 748.91p 778.87p 748.91p 761.89p 18859
13/02/2018 773.88p 778.87p 728.94p 748.91p 35272
12/02/2018 778.87p 788.85p 765.44p 773.88p 7827
09/02/2018 783.86p 790.70p 768.88p 778.87p 16264
08/02/2018 808.82p 817.71p 773.28p 787.85p 12967
07/02/2018 779.87p 818.81p 779.87p 808.82p 10990
06/02/2018 781.86p 788.85p 751.01p 779.87p 22128
05/02/2018 842.78p 850.71p 748.96p 798.84p 49169
02/02/2018 843.77p 862.75p 836.78p 849.77p 15948
01/02/2018 814.82p 853.66p 814.82p 843.77p 16601
31/01/2018 809.82p 818.81p 801.39p 814.82p 5423
30/01/2018 797.84p 823.60p 789.85p 808.82p 13072
29/01/2018 818.81p 823.45p 762.22p 797.84p 51635
26/01/2018 836.78p 836.78p 809.72p 818.81p 18488
25/01/2018 863.74p 863.74p 828.80p 836.78p 37434
24/01/2018 863.74p 868.74p 858.75p 863.74p 11112
23/01/2018 868.74p 868.74p 858.75p 863.74p 12286
22/01/2018 861.75p 878.72p 858.75p 868.74p 10333
19/01/2018 891.70p 897.70p 848.77p 861.75p 22396
18/01/2018 891.70p 904.64p 880.02p 891.70p 3355
17/01/2018 920.66p 920.66p 861.25p 891.70p 27770
16/01/2018 925.65p 928.75p 915.07p 920.66p 12822
15/01/2018 895.70p 928.65p 895.70p 925.65p 32346
12/01/2018 835.79p 898.69p 826.80p 895.70p 61392
11/01/2018 890.71p 894.70p 826.80p 835.79p 55400
10/01/2018 931.65p 941.63p 859.75p 890.71p 41436
09/01/2018 976.58p 981.97p 919.96p 931.65p 44181
08/01/2018 996.05p 1,013.53p 966.99p 976.58p 32302
05/01/2018 1,058.46p 1,073.44p 966.60p 1,003.54p 65908
04/01/2018 1,080.93p 1,082.43p 1,045.48p 1,058.46p 20520
03/01/2018 1,045.98p 1,098.40p 1,045.48p 1,080.93p 34142
02/01/2018 1,011.03p 1,052.72p 1,002.54p 1,045.98p 35715
29/12/2017 981.07p 1,013.53p 981.07p 1,006.04p 5653
28/12/2017 981.07p 986.57p 975.58p 981.07p 5383
27/12/2017 931.15p 988.56p 931.15p 981.07p 12127
22/12/2017 926.15p 943.63p 918.66p 931.15p 4176
21/12/2017 941.13p 963.45p 926.15p 926.15p 9850
20/12/2017 937.14p 941.52p 918.66p 933.64p 3859

*Close Price adjusted for both dividends and splits