1. Share Prices

  2. AB Dynamics PLC (ABDP)

1,852.00p+17.00 (+0.93%)23 Apr 2024, 08:59
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
Apr 22, 20241780.00p1835.00p1760.00p1835.00p51,203
Apr 19, 20241770.00p1800.00p1745.00p1760.00p59,956
Apr 18, 20241745.00p1800.00p1732.00p1800.00p48,131
Apr 17, 20241740.00p1795.00p1730.30p1795.00p11,238
Apr 16, 20241740.00p1750.00p1730.20p1750.00p19,752
Apr 15, 20241742.50p1760.00p1720.40p1760.00p12,461
Apr 12, 20241735.00p1760.00p1720.00p1742.50p11,635
Apr 11, 20241725.00p1775.00p1700.50p1775.00p7,802
Apr 10, 20241710.00p1750.00p1700.00p1750.00p26,734
Apr 9, 20241695.00p1720.00p1684.00p1720.00p118,571
Apr 8, 20241670.00p1705.00p1655.00p1690.00p33,355
Apr 5, 20241675.00p1674.90p1647.50p1670.00p37,657
Apr 4, 20241720.00p1735.00p1670.00p1680.00p12,884
Apr 3, 20241715.00p1739.00p1700.00p1700.00p22,028
Apr 2, 20241705.00p1710.00p1680.00p1690.00p11,696
Mar 28, 20241730.00p1750.00p1685.00p1685.00p37,089
Mar 27, 20241745.00p1745.00p1710.00p1710.00p34,241
Mar 26, 20241755.00p1770.00p1725.00p1730.00p19,850
Mar 25, 20241755.00p1770.00p1740.00p1740.00p7,802
Mar 22, 20241780.00p1780.00p1746.60p1755.00p18,289
Mar 21, 20241780.00p1790.00p1770.00p1770.00p53,377
Mar 20, 20241815.00p1815.00p1772.00p1780.00p34,926
Mar 19, 20241830.00p1830.00p1800.00p1800.00p18,282
Mar 18, 20241835.00p1849.00p1810.00p1820.00p16,120
Mar 15, 20241835.00p1850.00p1820.00p1820.00p22,659
Mar 14, 20241835.00p1849.00p1820.00p1820.00p34,535
Mar 13, 20241835.00p1850.00p1820.00p1830.00p20,462
Mar 12, 20241835.00p1850.00p1785.00p1785.00p7,272
Mar 11, 20241835.00p1850.00p1820.00p1850.00p12,927
Mar 8, 20241820.00p1850.00p1814.10p1850.00p32,390
Mar 7, 20241820.00p1839.60p1770.00p1770.00p5,889
Mar 6, 20241825.00p1840.00p1800.00p1820.00p19,163
Mar 5, 20241850.00p1895.00p1810.00p1825.00p25,707
Mar 4, 20241850.00p1870.00p1830.00p1830.00p9,140
Mar 1, 20241850.00p1870.00p1830.00p1850.00p7,620
Feb 29, 20241850.00p1860.00p1830.00p1860.00p32,225
Feb 28, 20241840.00p1880.00p1822.00p1830.00p16,824
Feb 27, 20241830.00p1900.00p1825.00p1900.00p45,223
Feb 26, 20241815.00p1880.00p1800.30p1880.00p52,592
Feb 23, 20241815.00p1825.00p1802.00p1805.00p5,866
Feb 22, 20241845.00p1860.00p1800.30p1820.00p22,638
Feb 21, 20241855.00p1860.90p1830.00p1860.00p10,564
Feb 20, 20241830.00p1869.70p1835.55p1855.00p21,989
Feb 19, 20241775.00p1839.70p1767.50p1820.00p40,736
Feb 16, 20241775.00p1790.00p1725.00p1775.00p10,412
Feb 15, 20241775.00p1790.00p1766.56p1790.00p5,549
Feb 14, 20241747.50p1789.00p1750.00p1755.00p26,043
Feb 13, 20241752.50p1768.50p1665.00p1665.00p20,215
Feb 12, 20241762.50p1765.00p1735.00p1765.00p31,800
Feb 9, 20241770.00p1775.00p1755.00p1755.00p32,233
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC53.009.96
Associated British Foods PLC2,729.008.90
Petershill Partners PLC196.405.59
Jd Sports Fashion PLC124.655.23
Ocado Group PLC376.405.02
International Distributions Services PLC283.602.98

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,650.00-4.07
Hochschild Mining PLC148.20-3.14
Dr. Martens PLC70.90-1.66
Centamin PLC123.60-1.90
Anglo American PLC2,117.50-1.97
Senior PLC157.20-1.75