AB Dynamics (ABDP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/12/2017 941.13p 958.61p 930.20p 937.14p 17287
18/12/2017 918.66p 948.62p 916.22p 948.62p 13979
15/12/2017 901.19p 921.66p 901.19p 918.66p 5450
14/12/2017 906.18p 912.57p 889.71p 901.19p 8008
13/12/2017 913.67p 937.64p 900.09p 906.18p 21960
12/12/2017 896.20p 913.67p 889.71p 906.18p 8372
11/12/2017 868.74p 907.68p 868.74p 868.74p 10464
08/12/2017 870.73p 878.49p 868.74p 868.74p 6072
07/12/2017 869.74p 878.72p 868.74p 871.73p 6853
06/12/2017 888.71p 895.90p 868.76p 883.72p 14495
05/12/2017 888.71p 908.68p 878.72p 888.71p 9187
04/12/2017 826.30p 890.81p 826.30p 883.72p 32893
01/12/2017 828.80p 836.78p 821.31p 826.30p 2411
30/11/2017 828.80p 836.78p 821.31p 828.80p 2262
29/11/2017 833.79p 837.28p 819.81p 828.80p 2056
28/11/2017 843.77p 845.27p 828.80p 833.79p 8091
27/11/2017 823.80p 847.27p 823.80p 844.77p 20286
24/11/2017 798.84p 827.35p 789.10p 823.80p 8172
23/11/2017 831.29p 833.29p 785.86p 793.85p 13413
22/11/2017 841.28p 845.77p 816.81p 831.29p 8621
21/11/2017 808.82p 863.25p 808.82p 835.79p 25992
20/11/2017 768.88p 825.80p 768.88p 807.83p 35139
17/11/2017 732.44p 783.86p 732.44p 765.89p 67319
16/11/2017 730.44p 730.44p 721.35p 727.44p 19837
15/11/2017 787.85p 787.85p 730.19p 730.44p 60367
14/11/2017 769.38p 788.85p 759.62p 761.39p 30585
13/11/2017 743.42p 783.86p 743.42p 769.38p 52719
10/11/2017 725.94p 737.93p 722.45p 733.93p 14854
09/11/2017 725.94p 732.93p 721.10p 725.94p 6066
08/11/2017 691.50p 732.93p 689.00p 725.94p 31362
07/11/2017 679.01p 693.99p 679.01p 691.50p 9552
06/11/2017 679.01p 683.56p 677.27p 679.01p 2533
03/11/2017 643.07p 684.01p 643.07p 679.01p 29419
02/11/2017 634.08p 647.06p 634.08p 638.07p 8897
01/11/2017 644.06p 644.06p 632.08p 634.08p 5780
31/10/2017 644.06p 654.05p 642.62p 644.06p 7719
30/10/2017 636.57p 644.06p 634.08p 644.06p 10882
27/10/2017 636.57p 643.91p 636.57p 636.57p 8959
26/10/2017 636.57p 643.91p 633.85p 636.57p 3435
25/10/2017 634.08p 643.32p 624.09p 636.57p 1287
24/10/2017 634.08p 634.08p 624.09p 634.08p 2138
23/10/2017 639.07p 644.05p 632.83p 634.08p 4705
20/10/2017 634.08p 644.06p 629.09p 639.07p 6403
19/10/2017 631.58p 639.07p 624.09p 634.08p 117810
18/10/2017 629.09p 639.07p 624.09p 631.58p 3389
17/10/2017 614.11p 636.08p 611.61p 629.09p 30568
16/10/2017 604.12p 624.09p 603.42p 614.11p 4845
13/10/2017 601.63p 601.63p 601.63p 601.63p 300
12/10/2017 594.14p 601.63p 594.14p 601.63p 9241
11/10/2017 594.14p 594.14p 590.64p 594.14p 4707
10/10/2017 590.64p 590.64p 590.64p 590.64p 71311
09/10/2017 591.64p 591.64p 590.64p 590.64p 10883
06/10/2017 591.64p 591.64p 591.64p 591.64p 1123
05/10/2017 591.64p 591.64p 591.64p 591.64p 1077
04/10/2017 591.64p 591.64p 591.64p 591.64p 3119
03/10/2017 576.66p 604.12p 576.66p 591.64p 24740
02/10/2017 571.67p 579.16p 571.67p 576.66p 15574
29/09/2017 581.65p 581.65p 579.16p 579.16p 3918
28/09/2017 576.66p 581.65p 576.66p 581.65p 3880
27/09/2017 576.66p 576.66p 574.17p 576.66p 472
26/09/2017 566.68p 574.17p 566.68p 574.17p 18623
25/09/2017 574.17p 576.66p 566.68p 566.68p 3089
22/09/2017 579.16p 579.16p 576.66p 576.66p 2405
21/09/2017 576.66p 579.16p 576.66p 579.16p 1749
20/09/2017 594.14p 596.63p 574.17p 576.66p 73125
19/09/2017 599.13p 599.13p 596.63p 596.63p 11
18/09/2017 599.13p 599.13p 599.13p 599.13p 4383
15/09/2017 596.63p 599.13p 596.63p 599.13p 9624
14/09/2017 596.63p 596.63p 596.63p 596.63p 4905
13/09/2017 589.14p 596.63p 589.14p 596.63p 11569
12/09/2017 587.65p 589.14p 586.65p 589.14p 6513
11/09/2017 587.65p 587.65p 587.65p 587.65p 3409
08/09/2017 587.65p 587.65p 587.65p 587.65p 1342
07/09/2017 604.12p 604.12p 587.65p 587.65p 2504
06/09/2017 579.16p 606.62p 579.16p 604.12p 24841
05/09/2017 579.16p 579.16p 579.16p 579.16p 11601
04/09/2017 579.16p 579.16p 579.16p 579.16p 11712
01/09/2017 581.65p 581.65p 579.16p 579.16p 4298
31/08/2017 576.66p 589.14p 576.66p 581.65p 17718
30/08/2017 596.63p 596.63p 571.67p 576.66p 11744
29/08/2017 608.62p 608.62p 596.63p 596.63p 14683
25/08/2017 608.62p 608.62p 608.62p 608.62p 2274
24/08/2017 616.60p 616.60p 608.62p 608.62p 7350
23/08/2017 607.62p 616.60p 607.62p 616.60p 8526
22/08/2017 607.62p 607.62p 607.62p 607.62p 4302
21/08/2017 607.62p 607.62p 607.62p 607.62p 1472
18/08/2017 619.10p 619.10p 607.62p 607.62p 8726
17/08/2017 621.60p 621.60p 619.10p 619.10p 4477
16/08/2017 629.09p 629.09p 621.60p 621.60p 16332
15/08/2017 629.09p 629.09p 629.09p 629.09p 4938
14/08/2017 629.09p 629.09p 629.09p 629.09p 3933
11/08/2017 631.58p 631.58p 629.09p 629.09p 8281
10/08/2017 621.60p 631.58p 601.63p 631.58p 12147
09/08/2017 601.63p 601.63p 601.63p 601.63p 65419
08/08/2017 601.63p 601.63p 601.63p 601.63p 76955
07/08/2017 604.12p 604.12p 601.63p 601.63p 4941
04/08/2017 604.12p 604.12p 604.12p 604.12p 38
03/08/2017 604.12p 604.12p 604.12p 604.12p 1910
02/08/2017 604.12p 604.12p 604.12p 604.12p 2403
01/08/2017 604.12p 604.12p 604.12p 604.12p 2474
31/07/2017 604.12p 604.12p 604.12p 604.12p 5625
28/07/2017 606.62p 606.62p 604.12p 604.12p 2327
27/07/2017 611.61p 614.11p 606.62p 606.62p 1133
26/07/2017 615.11p 615.11p 609.11p 611.61p 2003
25/07/2017 615.11p 615.11p 615.11p 615.11p 2856
24/07/2017 601.63p 620.60p 601.63p 615.11p 13669
21/07/2017 601.63p 601.63p 601.63p 601.63p 4829
20/07/2017 601.63p 601.63p 600.63p 601.63p 4003
19/07/2017 596.63p 601.63p 595.63p 601.63p 14405
18/07/2017 601.63p 601.63p 596.63p 596.63p 3814
17/07/2017 598.63p 600.63p 598.13p 600.63p 4084
14/07/2017 597.63p 604.12p 593.14p 598.63p 8406
13/07/2017 584.15p 595.14p 581.16p 593.14p 7421
12/07/2017 569.67p 582.15p 569.67p 581.16p 21044
11/07/2017 572.67p 572.67p 569.67p 569.67p 6368
10/07/2017 572.67p 572.67p 572.67p 572.67p 105
07/07/2017 572.67p 572.67p 572.67p 572.67p 4918
06/07/2017 572.67p 572.67p 572.67p 572.67p 892
05/07/2017 572.67p 572.67p 572.67p 572.67p 200
04/07/2017 572.67p 572.67p 572.67p 572.67p 22131
03/07/2017 572.67p 572.67p 572.67p 572.67p 7453
30/06/2017 573.17p 573.17p 570.17p 572.67p 4752
29/06/2017 572.17p 573.17p 572.17p 573.17p 2896
28/06/2017 572.17p 572.17p 572.17p 572.17p 1803
27/06/2017 572.17p 572.17p 572.17p 572.17p 1502
26/06/2017 572.17p 572.17p 572.17p 572.17p 0
23/06/2017 572.17p 572.17p 572.17p 572.17p 6386
22/06/2017 572.17p 572.17p 572.17p 572.17p 0
21/06/2017 571.67p 572.17p 570.67p 572.17p 0
20/06/2017 570.67p 570.67p 570.67p 570.67p 0
19/06/2017 570.67p 570.67p 570.67p 570.67p 0
16/06/2017 570.67p 576.51p 565.18p 570.67p 1405
15/06/2017 570.67p 576.51p 564.58p 570.67p 11803
14/06/2017 566.68p 570.67p 564.53p 570.67p 7315
13/06/2017 566.68p 569.17p 564.38p 566.68p 1932
12/06/2017 566.68p 569.12p 564.23p 566.68p 11073
09/06/2017 566.68p 569.12p 564.23p 566.68p 16971
08/06/2017 568.67p 568.67p 567.33p 568.67p 12366
07/06/2017 568.67p 573.12p 567.28p 568.67p 3204
06/06/2017 568.67p 568.67p 564.18p 568.67p 26972
05/06/2017 568.67p 573.12p 567.18p 568.67p 19931
02/06/2017 568.67p 568.67p 568.17p 568.67p 7806
01/06/2017 568.67p 572.72p 564.18p 568.67p 32652
31/05/2017 568.67p 573.08p 567.67p 568.67p 21117
30/05/2017 568.67p 573.08p 564.18p 568.67p 9736
26/05/2017 569.17p 574.12p 566.98p 568.67p 9860
25/05/2017 572.67p 575.66p 566.68p 569.17p 6551
24/05/2017 572.67p 572.67p 566.18p 572.67p 4977
23/05/2017 572.67p 576.16p 567.43p 572.67p 2681
22/05/2017 568.67p 572.17p 565.53p 568.67p 16806
19/05/2017 569.17p 573.17p 565.18p 568.67p 5149
18/05/2017 574.17p 574.17p 565.18p 569.17p 32285
17/05/2017 579.16p 579.16p 569.17p 574.17p 8838
16/05/2017 584.65p 584.65p 575.66p 579.16p 9140
15/05/2017 585.15p 585.15p 580.16p 584.65p 10499
12/05/2017 585.15p 585.15p 581.21p 585.15p 781
11/05/2017 581.65p 589.14p 580.79p 585.15p 12430
10/05/2017 571.67p 584.15p 571.67p 581.65p 43355
09/05/2017 571.67p 574.17p 569.72p 571.67p 25230
08/05/2017 574.17p 574.17p 569.17p 571.67p 29308
05/05/2017 574.17p 576.16p 570.27p 574.17p 660994
04/05/2017 574.17p 579.11p 569.17p 569.17p 17234
03/05/2017 585.15p 585.15p 564.78p 574.17p 41271
02/05/2017 585.15p 585.15p 577.16p 584.15p 9783
28/04/2017 576.66p 591.14p 574.78p 585.15p 15744
27/04/2017 575.66p 579.16p 573.17p 576.66p 15592
26/04/2017 574.17p 577.16p 561.18p 575.66p 47357
25/04/2017 606.62p 606.62p 567.18p 574.17p 151083
24/04/2017 614.11p 614.11p 594.14p 601.63p 29466
21/04/2017 614.11p 614.11p 609.21p 614.11p 8595
20/04/2017 614.11p 615.11p 614.11p 614.11p 1566
19/04/2017 614.11p 616.85p 609.11p 614.11p 14717
18/04/2017 624.09p 626.84p 609.11p 614.11p 28763
13/04/2017 619.10p 629.09p 614.11p 624.09p 98384
12/04/2017 616.60p 624.09p 612.31p 624.09p 24335
11/04/2017 616.60p 618.09p 611.11p 616.60p 2448
10/04/2017 616.60p 618.10p 611.11p 616.60p 8628
07/04/2017 614.11p 618.10p 611.11p 616.10p 9103
06/04/2017 616.60p 618.10p 611.11p 614.11p 4106
05/04/2017 621.60p 626.09p 614.11p 619.10p 3063
04/04/2017 624.09p 628.09p 614.11p 621.60p 5384
03/04/2017 613.11p 629.09p 612.11p 624.09p 15163
31/03/2017 610.61p 619.10p 609.11p 613.11p 7416
30/03/2017 611.61p 614.11p 607.12p 610.61p 11324
29/03/2017 601.63p 619.10p 601.63p 611.61p 43390
28/03/2017 589.14p 599.13p 587.15p 599.13p 3414
27/03/2017 589.14p 594.14p 584.15p 589.14p 15077

*Close Price adjusted for both dividends and splits