1,830.00p-5.00 (-0.27%)23 Apr 2024, 17:15
AB Dynamics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 1780.00p | 1835.00p | 1760.00p | 1835.00p | 51,203 |
Apr 19, 2024 | 1770.00p | 1800.00p | 1745.00p | 1760.00p | 59,956 |
Apr 18, 2024 | 1745.00p | 1800.00p | 1732.00p | 1800.00p | 48,131 |
Apr 17, 2024 | 1740.00p | 1795.00p | 1730.30p | 1795.00p | 11,238 |
Apr 16, 2024 | 1740.00p | 1750.00p | 1730.20p | 1750.00p | 19,752 |
Apr 15, 2024 | 1742.50p | 1760.00p | 1720.40p | 1760.00p | 12,461 |
Apr 12, 2024 | 1735.00p | 1760.00p | 1720.00p | 1742.50p | 11,635 |
Apr 11, 2024 | 1725.00p | 1775.00p | 1700.50p | 1775.00p | 7,802 |
Apr 10, 2024 | 1710.00p | 1750.00p | 1700.00p | 1750.00p | 26,734 |
Apr 9, 2024 | 1695.00p | 1720.00p | 1684.00p | 1720.00p | 118,571 |
Apr 8, 2024 | 1670.00p | 1705.00p | 1655.00p | 1690.00p | 33,355 |
Apr 5, 2024 | 1675.00p | 1674.90p | 1647.50p | 1670.00p | 37,657 |
Apr 4, 2024 | 1720.00p | 1735.00p | 1670.00p | 1680.00p | 12,884 |
Apr 3, 2024 | 1715.00p | 1739.00p | 1700.00p | 1700.00p | 22,028 |
Apr 2, 2024 | 1705.00p | 1710.00p | 1680.00p | 1690.00p | 11,696 |
Mar 28, 2024 | 1730.00p | 1750.00p | 1685.00p | 1685.00p | 37,089 |
Mar 27, 2024 | 1745.00p | 1745.00p | 1710.00p | 1710.00p | 34,241 |
Mar 26, 2024 | 1755.00p | 1770.00p | 1725.00p | 1730.00p | 19,850 |
Mar 25, 2024 | 1755.00p | 1770.00p | 1740.00p | 1740.00p | 7,802 |
Mar 22, 2024 | 1780.00p | 1780.00p | 1746.60p | 1755.00p | 18,289 |
Mar 21, 2024 | 1780.00p | 1790.00p | 1770.00p | 1770.00p | 53,377 |
Mar 20, 2024 | 1815.00p | 1815.00p | 1772.00p | 1780.00p | 34,926 |
Mar 19, 2024 | 1830.00p | 1830.00p | 1800.00p | 1800.00p | 18,282 |
Mar 18, 2024 | 1835.00p | 1849.00p | 1810.00p | 1820.00p | 16,120 |
Mar 15, 2024 | 1835.00p | 1850.00p | 1820.00p | 1820.00p | 22,659 |
Mar 14, 2024 | 1835.00p | 1849.00p | 1820.00p | 1820.00p | 34,535 |
Mar 13, 2024 | 1835.00p | 1850.00p | 1820.00p | 1830.00p | 20,462 |
Mar 12, 2024 | 1835.00p | 1850.00p | 1785.00p | 1785.00p | 7,272 |
Mar 11, 2024 | 1835.00p | 1850.00p | 1820.00p | 1850.00p | 12,927 |
Mar 8, 2024 | 1820.00p | 1850.00p | 1814.10p | 1850.00p | 32,390 |
Mar 7, 2024 | 1820.00p | 1839.60p | 1770.00p | 1770.00p | 5,889 |
Mar 6, 2024 | 1825.00p | 1840.00p | 1800.00p | 1820.00p | 19,163 |
Mar 5, 2024 | 1850.00p | 1895.00p | 1810.00p | 1825.00p | 25,707 |
Mar 4, 2024 | 1850.00p | 1870.00p | 1830.00p | 1830.00p | 9,140 |
Mar 1, 2024 | 1850.00p | 1870.00p | 1830.00p | 1850.00p | 7,620 |
Feb 29, 2024 | 1850.00p | 1860.00p | 1830.00p | 1860.00p | 32,225 |
Feb 28, 2024 | 1840.00p | 1880.00p | 1822.00p | 1830.00p | 16,824 |
Feb 27, 2024 | 1830.00p | 1900.00p | 1825.00p | 1900.00p | 45,223 |
Feb 26, 2024 | 1815.00p | 1880.00p | 1800.30p | 1880.00p | 52,592 |
Feb 23, 2024 | 1815.00p | 1825.00p | 1802.00p | 1805.00p | 5,866 |
Feb 22, 2024 | 1845.00p | 1860.00p | 1800.30p | 1820.00p | 22,638 |
Feb 21, 2024 | 1855.00p | 1860.90p | 1830.00p | 1860.00p | 10,564 |
Feb 20, 2024 | 1830.00p | 1869.70p | 1835.55p | 1855.00p | 21,989 |
Feb 19, 2024 | 1775.00p | 1839.70p | 1767.50p | 1820.00p | 40,736 |
Feb 16, 2024 | 1775.00p | 1790.00p | 1725.00p | 1775.00p | 10,412 |
Feb 15, 2024 | 1775.00p | 1790.00p | 1766.56p | 1790.00p | 5,549 |
Feb 14, 2024 | 1747.50p | 1789.00p | 1750.00p | 1755.00p | 26,043 |
Feb 13, 2024 | 1752.50p | 1768.50p | 1665.00p | 1665.00p | 20,215 |
Feb 12, 2024 | 1762.50p | 1765.00p | 1735.00p | 1765.00p | 31,800 |
Feb 9, 2024 | 1770.00p | 1775.00p | 1755.00p | 1755.00p | 32,233 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.