AB Dynamics plc Historical Data - ABDP.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
AB Dynamics plc (ABDP.GB)
AB Dynamics plc (ABDP.GB) Historical

AB Dynamics plc (ABDP.GB)

1,845.00

0.00

( 0.00% )

Updated: 00:41:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-90	-4.6511627907	1935	1935	1830	8	1845	DE
4	-140	-7.05289672544	1985	1985	1830	204	1949.40639269	DE
12	115	6.64739884393	1730	2095	1641.8	177	1814.39139066	DE
26	-255	-12.1428571429	2100	2160	1641.8	314	1913.95628134	DE
52	195	11.8181818182	1650	2225.55	1641.8	312	1896.18850599	DE
156	115	6.64739884393	1730	2225.55	921	459	1541.20050405	DE
260	-430	-18.9010989011	2275	2449	921	677	1749.49342033	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737044940	1845	-40	-2.12	1885	1885	1830	40
1736955300	1885	0	0.00	1885	1885	1885	0
1736869080	1885	10	0.53	1875	1885	1875	0
1736782500	1875	-10	-0.53	1885	1895	1875	0
1736524020	1885	-50	-2.58	1935	1935	1885	0
1736439600	1935	0	0.00	1935	1935	1935	0
1736353620	1935	-10	-0.51	1935	1935	1935	0
1736264400	1945	30	1.57	1915	1945	1881.11	1953
1736180880	1915	0	0.00	1915	1915	1915	0
1735918500	1915	0	0.00	1915	1915	1915	0
1735832160	1915	0	0.00	1915	1959.75	1915	189
1735662660	1915	0	0.00	1915	1915	1915	0
1735576260	1915	-70	-3.53	1985	1985	1915	174
1735313700	1985	0	0.00	1985	1985	1977.3	35
1735057680	1985	0	0.00	1985	1985	1985	0
1734971280	1985	0	0.00	1985	1985	1980	675
1734712200	1985	0	0.00	1985	1985	1985	0
1734622440	1985	0	0.00	1985	1985	1985	0
1734536340	1985	30	1.53	1955	1985	1955	250
1734449880	1955	0	0.00	1955	1955	1880	810
1734366420	1955	-30	-1.51	1985	1985	1955	0
1734104460	1985	0	0.00	1985	1985	1919.4	50
1734020880	1985	0	0.00	1985	1985	1985	0
1733931060	1985	-80	-3.87	2065	2075	1985	0
1733848080	2065	-30	-1.43	2095	2095	2065	0
1733761860	2095	0	0.00	2095	2095	2095	0
1733495700	2095	0	0.00	2095	2095	2095	0
1733416140	2095	0	0.00	2095	2095	2095	0
1733326500	2095	0	0.00	2095	2095	2095	0
1733239800	2095	0	0.00	2095	2095	2095	0
1733156940	2095	0	0.00	2095	2095	2095	0
1732897620	2095	90	4.49	2005	2095	2005	0
1732808160	2005	0	0.00	2005	2005	2005	0
1732721820	2005	-30	-1.47	2035	2035	2005	0
1732638480	2035	20	0.99	2015	2035	2015	0
1732548840	2015	0	0.00	2015	2021.2	2015	49
1732289460	2015	0	0.00	2015	2015	2015	0
1732203480	2015	0	0.00	2015	2015	2015	0
1732120140	2015	0	0.00	2015	2042.4	2015	129
1732033620	2015	0	0.00	2015	2015	2000	110
1731947580	2015	0	0.00	2015	2015	2015	0
1731688080	2015	60	3.07	1955	2035	1955	0
1731598260	1955	0	0.00	1955	1955	1955	0
1731511920	1955	0	0.00	1955	1955	1955	0
1731428820	1955	0	0.00	1955	1989.7	1955	200
1731342540	1955	70	3.71	1885	1955	1885	60
1731083160	1885	50	2.72	1835	1915	1835	0
1730993820	1835	70	3.97	1765	1835	1765	0
1730910480	1765	0	0.00	1765	1765	1765	0
1730824080	1765	0	0.00	1765	1765	1765	0
1730737740	1765	0	0.00	1765	1765	1765	0
1730475300	1765	0	0.00	1765	1765	1765	0
1730388900	1765	-45	-2.49	1885	1885	1765	0
1730305440	1810	140	8.38	1670	1810	1670	0
1730193840	1670	0	0.00	1670	1670	1641.8	910
1730132940	1670	-10	-0.60	1675	1690	1646	1287
1729869960	1680	-50	-2.89	1730	1730	1647.25	2650
1729783680	1730	-60	-3.35	1790	1790	1696.55	572
1729697340	1790	-20	-1.10	1810	1810	1790	0
1729610340	1810	-40	-2.16	1850	1850	1792.6	150
1729524420	1850	-40	-2.12	1890	1890	1850	0
1729262100	1890	0	0.00	1890	1890	1865	1054
1729178580	1890	0	0.00	1890	1897	1890	397

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions