1,995.00p-5.00 (-0.25%)23 Aug 2024, 16:37
AB Dynamics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 2000.00p | 2000.00p | 1975.00p | 1995.00p | 9,986 |
Aug 22, 2024 | 1980.00p | 2000.00p | 1928.20p | 2000.00p | 9,899 |
Aug 21, 2024 | 1920.00p | 1975.00p | 1898.74p | 1975.00p | 34,402 |
Aug 20, 2024 | 1960.00p | 1960.00p | 1880.00p | 1900.00p | 39,450 |
Aug 19, 2024 | 1970.00p | 1975.00p | 1935.00p | 1945.00p | 16,278 |
Aug 16, 2024 | 1965.00p | 1975.00p | 1865.00p | 1970.00p | 7,410 |
Aug 15, 2024 | 1920.00p | 1965.00p | 1883.55p | 1960.00p | 18,475 |
Aug 14, 2024 | 1885.00p | 1920.00p | 1865.00p | 1900.00p | 14,412 |
Aug 13, 2024 | 1895.00p | 1895.00p | 1857.70p | 1880.00p | 9,656 |
Aug 12, 2024 | 1885.00p | 1887.40p | 1841.11p | 1870.00p | 16,988 |
Aug 9, 2024 | 1905.00p | 1905.00p | 1840.00p | 1850.00p | 8,264 |
Aug 8, 2024 | 1940.00p | 1940.40p | 1865.00p | 1865.00p | 64,779 |
Aug 7, 2024 | 1900.00p | 1950.00p | 1879.00p | 1935.00p | 19,934 |
Aug 6, 2024 | 1830.00p | 1900.00p | 1815.00p | 1895.00p | 20,843 |
Aug 5, 2024 | 1910.00p | 1945.00p | 1805.00p | 1835.00p | 39,750 |
Aug 2, 2024 | 1930.00p | 1950.00p | 1915.00p | 1930.00p | 21,868 |
Aug 1, 2024 | 1950.00p | 1991.80p | 1930.00p | 1955.00p | 22,668 |
Jul 31, 2024 | 1940.00p | 1970.00p | 1935.00p | 1970.00p | 18,840 |
Jul 30, 2024 | 2070.00p | 2071.00p | 1920.00p | 1945.00p | 59,406 |
Jul 29, 2024 | 2090.00p | 2090.00p | 2050.00p | 2070.00p | 16,466 |
Jul 26, 2024 | 2050.00p | 2100.00p | 2010.00p | 2090.00p | 16,715 |
Jul 25, 2024 | 2070.00p | 2070.00p | 2010.00p | 2010.00p | 6,833 |
Jul 24, 2024 | 2070.00p | 2080.00p | 2020.00p | 2040.00p | 18,173 |
Jul 23, 2024 | 2100.00p | 2123.40p | 2080.00p | 2080.00p | 9,142 |
Jul 22, 2024 | 2100.00p | 2140.00p | 2100.00p | 2140.00p | 61,224 |
Jul 19, 2024 | 2110.00p | 2130.00p | 2070.00p | 2120.00p | 23,737 |
Jul 18, 2024 | 2090.00p | 2140.00p | 2090.00p | 2120.00p | 19,966 |
Jul 17, 2024 | 2120.00p | 2130.00p | 2100.00p | 2110.00p | 11,366 |
Jul 16, 2024 | 2100.00p | 2120.00p | 2092.80p | 2120.00p | 11,307 |
Jul 15, 2024 | 2110.00p | 2140.00p | 2090.00p | 2100.00p | 28,837 |
Jul 12, 2024 | 2100.00p | 2120.00p | 2040.00p | 2120.00p | 93,676 |
Jul 11, 2024 | 2020.00p | 2110.00p | 2016.00p | 2100.00p | 31,487 |
Jul 10, 2024 | 2000.00p | 2040.00p | 2000.00p | 2030.00p | 32,089 |
Jul 9, 2024 | 2010.00p | 2020.00p | 1991.60p | 2020.00p | 43,328 |
Jul 8, 2024 | 2040.00p | 2070.00p | 2010.00p | 2010.00p | 11,765 |
Jul 5, 2024 | 2070.00p | 2078.40p | 2044.80p | 2070.00p | 10,316 |
Jul 4, 2024 | 2080.00p | 2100.00p | 2070.00p | 2070.00p | 41,177 |
Jul 3, 2024 | 2030.00p | 2110.00p | 2030.00p | 2110.00p | 15,459 |
Jul 2, 2024 | 2030.00p | 2040.00p | 2004.80p | 2040.00p | 35,579 |
Jul 1, 2024 | 2070.00p | 2070.00p | 2030.00p | 2030.00p | 19,967 |
Jun 28, 2024 | 2050.00p | 2072.50p | 2045.26p | 2050.00p | 15,216 |
Jun 27, 2024 | 2080.00p | 2090.00p | 2070.00p | 2090.00p | 19,578 |
Jun 26, 2024 | 2080.00p | 2120.00p | 2040.00p | 2090.00p | 10,771 |
Jun 25, 2024 | 2130.00p | 2130.00p | 2080.00p | 2080.00p | 9,652 |
Jun 24, 2024 | 2070.00p | 2130.00p | 2060.00p | 2110.00p | 29,927 |
Jun 21, 2024 | 2080.00p | 2110.00p | 2050.00p | 2110.00p | 47,450 |
Jun 20, 2024 | 2100.00p | 2100.00p | 2060.00p | 2100.00p | 24,103 |
Jun 19, 2024 | 2080.00p | 2120.00p | 2060.00p | 2090.00p | 8,158 |
Jun 18, 2024 | 2080.00p | 2110.00p | 2080.00p | 2080.00p | 8,195 |
Jun 17, 2024 | 2100.00p | 2120.00p | 2064.00p | 2080.00p | 13,452 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.