ABDP

Ab Dynamics Historical Data - ABDP

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Ab Dynamics Plc ABDP London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-20.00 -1.1% 1,800.00 10:35:28
Open Price Low Price High Price Close Price Previous Close
1,810.00 1,810.00 1,825.00 1,800.00 1,820.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

ABDP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,820.001,880.001,770.001,820.0316,169-20.00-1.1%
1 Month1,825.001,880.001,555.001,663.1053,183-25.00-1.37%
3 Months2,150.002,230.001,555.001,804.5935,458-350.00-16.28%
6 Months2,060.002,470.001,555.001,993.8833,145-260.00-12.62%
1 Year1,835.002,470.001,555.002,008.6641,752-35.00-1.91%
3 Years1,245.002,850.00864.001,917.8847,808555.0044.58%
5 Years425.002,850.00422.501,647.2238,3271,375.00323.53%

ABDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 1,800.00 -20.00 -1.1% 1,810.00 1,825.00 1,800.00 20,685
Sep 22 2021 1,820.00 50.00 2.82% 1,795.00 1,820.00 1,785.00 35,510
Sep 21 2021 1,770.00 0.00 0.0% 1,795.00 1,795.00 1,770.00 7,731
Sep 20 2021 1,770.00 -110.00 -5.85% 1,855.00 1,855.00 1,770.00 13,062
Sep 17 2021 1,880.00 25.00 1.35% 1,865.00 1,880.00 1,855.00 7,336
Sep 16 2021 1,855.00 35.00 1.92% 1,820.00 1,855.00 1,785.00 17,208
Sep 15 2021 1,820.00 -15.00 -0.82% 1,795.00 1,820.00 1,795.00 7,461
Sep 14 2021 1,835.00 45.00 2.51% 1,795.00 1,835.00 1,795.00 8,587
Sep 13 2021 1,790.00 -60.00 -3.24% 1,835.00 1,850.00 1,790.00 13,621
Sep 10 2021 1,850.00 137.50 8.03% 1,712.50 1,850.00 1,712.50 28,505
Sep 09 2021 1,712.50 37.50 2.24% 1,675.00 1,712.50 1,675.00 13,924
Sep 08 2021 1,675.00 25.00 1.52% 1,675.00 1,675.00 1,675.00 164,723
Sep 07 2021 1,650.00 -30.00 -1.79% 1,665.00 1,675.00 1,650.00 12,118
Sep 06 2021 1,680.00 40.00 2.44% 1,640.00 1,680.00 1,640.00 8,083
Sep 03 2021 1,640.00 50.00 3.14% 1,585.00 1,640.00 1,585.00 88,264
Sep 02 2021 1,590.00 -90.00 -5.36% 1,705.00 1,705.00 1,555.00 434,224
Sep 01 2021 1,680.00 -120.00 -6.67% 1,820.00 1,820.00 1,680.00 103,561
Aug 31 2021 1,800.00 -20.00 -1.1% 1,820.00 1,820.00 1,790.00 19,051
Aug 27 2021 1,820.00 -5.00 -0.27% 1,825.00 1,825.00 1,820.00 10,424
Aug 26 2021 1,825.00 15.00 0.83% 1,825.00 1,825.00 1,810.00 17,084
Aug 25 2021 1,810.00 -15.00 -0.82% 1,825.00 1,825.00 1,810.00 60,414
Aug 24 2021 1,825.00 0.00 0.0% 1,835.00 1,835.00 1,825.00 2,952
See More Historical Prices »
Your Recent History
LSE
ABDP
Ab Dynamic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210924 01:06:10