1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,995.00p-5.00 (-0.25%)23 Aug 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

AB Dynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20242000.00p2000.00p1975.00p1995.00p9,986
Aug 22, 20241980.00p2000.00p1928.20p2000.00p9,899
Aug 21, 20241920.00p1975.00p1898.74p1975.00p34,402
Aug 20, 20241960.00p1960.00p1880.00p1900.00p39,450
Aug 19, 20241970.00p1975.00p1935.00p1945.00p16,278
Aug 16, 20241965.00p1975.00p1865.00p1970.00p7,410
Aug 15, 20241920.00p1965.00p1883.55p1960.00p18,475
Aug 14, 20241885.00p1920.00p1865.00p1900.00p14,412
Aug 13, 20241895.00p1895.00p1857.70p1880.00p9,656
Aug 12, 20241885.00p1887.40p1841.11p1870.00p16,988
Aug 9, 20241905.00p1905.00p1840.00p1850.00p8,264
Aug 8, 20241940.00p1940.40p1865.00p1865.00p64,779
Aug 7, 20241900.00p1950.00p1879.00p1935.00p19,934
Aug 6, 20241830.00p1900.00p1815.00p1895.00p20,843
Aug 5, 20241910.00p1945.00p1805.00p1835.00p39,750
Aug 2, 20241930.00p1950.00p1915.00p1930.00p21,868
Aug 1, 20241950.00p1991.80p1930.00p1955.00p22,668
Jul 31, 20241940.00p1970.00p1935.00p1970.00p18,840
Jul 30, 20242070.00p2071.00p1920.00p1945.00p59,406
Jul 29, 20242090.00p2090.00p2050.00p2070.00p16,466
Jul 26, 20242050.00p2100.00p2010.00p2090.00p16,715
Jul 25, 20242070.00p2070.00p2010.00p2010.00p6,833
Jul 24, 20242070.00p2080.00p2020.00p2040.00p18,173
Jul 23, 20242100.00p2123.40p2080.00p2080.00p9,142
Jul 22, 20242100.00p2140.00p2100.00p2140.00p61,224
Jul 19, 20242110.00p2130.00p2070.00p2120.00p23,737
Jul 18, 20242090.00p2140.00p2090.00p2120.00p19,966
Jul 17, 20242120.00p2130.00p2100.00p2110.00p11,366
Jul 16, 20242100.00p2120.00p2092.80p2120.00p11,307
Jul 15, 20242110.00p2140.00p2090.00p2100.00p28,837
Jul 12, 20242100.00p2120.00p2040.00p2120.00p93,676
Jul 11, 20242020.00p2110.00p2016.00p2100.00p31,487
Jul 10, 20242000.00p2040.00p2000.00p2030.00p32,089
Jul 9, 20242010.00p2020.00p1991.60p2020.00p43,328
Jul 8, 20242040.00p2070.00p2010.00p2010.00p11,765
Jul 5, 20242070.00p2078.40p2044.80p2070.00p10,316
Jul 4, 20242080.00p2100.00p2070.00p2070.00p41,177
Jul 3, 20242030.00p2110.00p2030.00p2110.00p15,459
Jul 2, 20242030.00p2040.00p2004.80p2040.00p35,579
Jul 1, 20242070.00p2070.00p2030.00p2030.00p19,967
Jun 28, 20242050.00p2072.50p2045.26p2050.00p15,216
Jun 27, 20242080.00p2090.00p2070.00p2090.00p19,578
Jun 26, 20242080.00p2120.00p2040.00p2090.00p10,771
Jun 25, 20242130.00p2130.00p2080.00p2080.00p9,652
Jun 24, 20242070.00p2130.00p2060.00p2110.00p29,927
Jun 21, 20242080.00p2110.00p2050.00p2110.00p47,450
Jun 20, 20242100.00p2100.00p2060.00p2100.00p24,103
Jun 19, 20242080.00p2120.00p2060.00p2090.00p8,158
Jun 18, 20242080.00p2110.00p2080.00p2080.00p8,195
Jun 17, 20242100.00p2120.00p2064.00p2080.00p13,452
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.