1. Share Prices

  2. AB Dynamics PLC (ABDP)

2,030.00p+60.00 (+3.05%)22 Nov 2024, 16:36
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
Nov 22, 20241995.00p2030.00p1963.91p2030.00p23,001
Nov 21, 20242020.00p2020.00p1955.00p1970.00p17,203
Nov 20, 20242000.00p2070.00p1980.00p1985.00p72,464
Nov 19, 20241945.00p2020.00p1945.00p2020.00p21,040
Nov 18, 20241975.00p2010.00p1965.00p2010.00p113,058
Nov 15, 20242000.00p2030.00p1915.00p1965.00p61,994
Nov 14, 20241940.00p1980.00p1940.00p1975.00p23,489
Nov 13, 20241950.00p2000.00p1925.00p1955.00p117,980
Nov 12, 20241965.00p2018.39p1930.00p1950.00p69,998
Nov 11, 20241945.00p2020.00p1925.00p1980.00p86,457
Nov 8, 20241835.00p1965.00p1830.00p1960.00p238,745
Nov 7, 20241800.00p1905.00p1800.00p1870.00p29,379
Nov 6, 20241790.00p1845.00p1770.00p1845.00p22,105
Nov 5, 20241765.00p1785.00p1760.30p1780.00p13,469
Nov 4, 20241750.00p1825.00p1750.00p1785.00p11,377
Nov 1, 20241750.00p1815.00p1740.00p1815.00p20,801
Oct 31, 20241850.00p1925.00p1750.00p1750.00p34,353
Oct 30, 20241655.00p1900.00p1630.00p1890.00p53,613
Oct 29, 20241700.00p1700.00p1636.67p1655.00p34,197
Oct 28, 20241695.00p1700.00p1625.00p1695.00p44,711
Oct 25, 20241725.00p1725.00p1635.00p1710.00p44,599
Oct 24, 20241800.00p1800.00p1690.00p1715.00p53,493
Oct 23, 20241785.00p1797.50p1745.00p1755.00p25,304
Oct 22, 20241820.00p1820.00p1770.00p1800.00p21,960
Oct 21, 20241930.00p1930.00p1810.00p1810.00p28,808
Oct 18, 20241860.00p1924.67p1820.00p1875.00p41,617
Oct 17, 20241885.00p1915.00p1885.00p1900.00p140,986
Oct 16, 20241880.00p1935.00p1865.00p1915.00p42,970
Oct 15, 20241830.00p1905.00p1811.00p1905.00p122,693
Oct 14, 20241820.00p1830.00p1800.00p1830.00p17,739
Oct 11, 20241830.00p1850.00p1830.00p1840.00p26,831
Oct 10, 20241820.00p1850.00p1792.80p1850.00p102,207
Oct 9, 20241830.00p1850.00p1829.80p1830.00p209,905
Oct 8, 20241830.00p1900.00p1795.00p1860.00p26,851
Oct 7, 20241860.00p1920.00p1832.40p1835.00p30,813
Oct 4, 20241870.00p1900.00p1835.80p1870.00p23,919
Oct 3, 20241885.00p1904.15p1820.00p1850.00p42,439
Oct 2, 20241875.00p1941.00p1860.00p1885.00p18,145
Oct 1, 20241925.00p1958.00p1884.65p1915.00p12,482
Sep 30, 20241950.00p1965.00p1924.80p1955.00p70,926
Sep 27, 20241965.00p1965.00p1916.75p1940.00p13,088
Sep 26, 20241980.00p2010.00p1900.00p1925.00p500,554
Sep 25, 20241935.00p1980.00p1905.00p1925.00p40,418
Sep 24, 20241960.00p1980.00p1900.00p1980.00p10,915
Sep 23, 20241900.00p1951.25p1886.25p1945.00p43,239
Sep 20, 20241930.00p1965.00p1885.00p1920.00p30,568
Sep 19, 20241895.00p1925.00p1864.20p1925.00p18,311
Sep 18, 20241880.00p1895.00p1814.83p1865.00p15,811
Sep 17, 20241810.00p1845.00p1810.00p1820.00p21,333
Sep 16, 20241860.00p1860.00p1825.00p1840.00p22,391
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.