ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ABDP Ab Dynamics Plc

1,720.00
10.00 (0.58%)
Last Updated: 07:43:04
Delayed by 15 minutes

ABDP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1,710.00 -20.00 -1.16% 1,745.00 1,745.00 1,710.00 38,341
Mar 26 2024 1,730.00 -10.00 -0.57% 1,755.00 1,755.00 1,730.00 19,623
Mar 25 2024 1,740.00 -15.00 -0.85% 1,755.00 1,755.00 1,740.00 7,575
Mar 22 2024 1,755.00 -15.00 -0.85% 1,780.00 1,780.00 1,755.00 18,284
Mar 21 2024 1,770.00 -10.00 -0.56% 1,780.00 1,780.00 1,770.00 54,372
Mar 20 2024 1,780.00 -20.00 -1.11% 1,815.00 1,815.00 1,780.00 33,919
Mar 19 2024 1,800.00 -20.00 -1.10% 1,830.00 1,830.00 1,800.00 18,277
Mar 18 2024 1,820.00 0.00 0.00% 1,835.00 1,835.00 1,820.00 19,027
Mar 15 2024 1,820.00 0.00 0.00% 1,835.00 1,835.00 1,820.00 22,456
Mar 14 2024 1,820.00 -10.00 -0.55% 1,835.00 1,835.00 1,820.00 15,230
Mar 13 2024 1,830.00 45.00 2.52% 1,835.00 1,840.00 1,830.00 20,457
Mar 12 2024 1,785.00 -65.00 -3.51% 1,835.00 1,835.00 1,785.00 7,737
Mar 11 2024 1,850.00 0.00 0.00% 1,835.00 1,850.00 1,835.00 12,922
Mar 08 2024 1,850.00 80.00 4.52% 1,820.00 1,850.00 1,820.00 32,385
Mar 07 2024 1,770.00 -50.00 -2.75% 1,820.00 1,820.00 1,770.00 5,884
Mar 06 2024 1,820.00 -5.00 -0.27% 1,825.00 1,825.00 1,820.00 19,158
Mar 05 2024 1,825.00 -5.00 -0.27% 1,850.00 1,850.00 1,825.00 25,702
Mar 04 2024 1,830.00 -20.00 -1.08% 1,850.00 1,850.00 1,830.00 8,535
Mar 01 2024 1,850.00 -10.00 -0.54% 1,850.00 1,850.00 1,850.00 7,255
Feb 29 2024 1,860.00 30.00 1.64% 1,850.00 1,860.00 1,850.00 29,533
Feb 28 2024 1,830.00 -70.00 -3.68% 1,840.00 1,850.00 1,830.00 16,683
Feb 27 2024 1,900.00 20.00 1.06% 1,830.00 1,900.00 1,830.00 51,378
Feb 26 2024 1,880.00 75.00 4.16% 1,815.00 1,880.00 1,815.00 43,387
Feb 23 2024 1,805.00 -15.00 -0.82% 1,815.00 1,815.00 1,805.00 5,731
Feb 22 2024 1,820.00 -40.00 -2.15% 1,845.00 1,845.00 1,815.00 22,633
Feb 21 2024 1,860.00 5.00 0.27% 1,855.00 1,860.00 1,845.00 10,559
Feb 20 2024 1,855.00 35.00 1.92% 1,830.00 1,855.00 1,830.00 21,984
Feb 19 2024 1,820.00 45.00 2.54% 1,775.00 1,825.00 1,770.00 40,731
Feb 16 2024 1,775.00 -15.00 -0.84% 1,775.00 1,775.00 1,767.50 10,407
Feb 15 2024 1,790.00 35.00 1.99% 1,775.00 1,790.00 1,775.00 5,544
Feb 14 2024 1,755.00 90.00 5.41% 1,747.50 1,787.50 1,742.50 26,038
Feb 13 2024 1,665.00 -100.00 -5.67% 1,752.50 1,752.50 1,665.00 20,210
Feb 12 2024 1,765.00 10.00 0.57% 1,762.50 1,765.00 1,742.50 31,795
Feb 09 2024 1,755.00 -12.50 -0.71% 1,770.00 1,770.00 1,755.00 32,228
Feb 08 2024 1,767.50 -7.50 -0.42% 1,767.50 1,767.50 1,765.00 48,587
Feb 07 2024 1,775.00 5.00 0.28% 1,780.00 1,780.00 1,767.50 25,577
Feb 06 2024 1,770.00 -5.00 -0.28% 1,785.00 1,785.00 1,770.00 20,562
Feb 05 2024 1,775.00 -10.00 -0.56% 1,787.50 1,787.50 1,775.00 49,369
Feb 02 2024 1,785.00 15.00 0.85% 1,782.50 1,795.00 1,782.50 11,281
Feb 01 2024 1,770.00 -5.00 -0.28% 1,762.50 1,782.50 1,762.50 29,952
Jan 31 2024 1,775.00 20.00 1.14% 1,725.00 1,775.00 1,697.50 63,399
Jan 30 2024 1,755.00 35.00 2.03% 1,725.00 1,755.00 1,725.00 18,992
Jan 29 2024 1,720.00 10.00 0.58% 1,690.00 1,725.00 1,690.00 12,180
Jan 26 2024 1,710.00 15.00 0.88% 1,687.50 1,710.00 1,687.50 16,157
Jan 25 2024 1,695.00 -5.00 -0.29% 1,720.00 1,720.00 1,685.00 17,311
Jan 24 2024 1,700.00 0.00 0.00% 1,710.00 1,730.00 1,700.00 106,303
Jan 23 2024 1,700.00 35.00 2.10% 1,650.00 1,700.00 1,650.00 44,657
Jan 22 2024 1,665.00 -5.00 -0.30% 1,675.00 1,675.00 1,655.00 24,051
Jan 19 2024 1,670.00 -5.00 -0.30% 1,675.00 1,675.00 1,670.00 43,867
Jan 18 2024 1,675.00 35.00 2.13% 1,680.00 1,680.00 1,675.00 64,962
Jan 17 2024 1,640.00 -40.00 -2.38% 1,680.00 1,680.00 1,640.00 19,133
Jan 16 2024 1,680.00 10.00 0.60% 1,660.00 1,680.00 1,660.00 13,406
Jan 15 2024 1,670.00 20.00 1.21% 1,630.00 1,670.00 1,630.00 11,858
Jan 12 2024 1,650.00 30.00 1.85% 1,622.50 1,650.00 1,617.50 18,640
Jan 11 2024 1,620.00 -80.00 -4.71% 1,700.00 1,700.00 1,612.50 57,377
Jan 10 2024 1,700.00 -10.00 -0.58% 1,710.00 1,710.00 1,700.00 11,247
Jan 09 2024 1,710.00 -10.00 -0.58% 1,717.50 1,717.50 1,710.00 5,664
Jan 08 2024 1,720.00 -20.00 -1.15% 1,735.00 1,735.00 1,717.50 7,703
Jan 05 2024 1,740.00 -15.00 -0.85% 1,747.50 1,750.00 1,735.00 10,301
Jan 04 2024 1,755.00 0.00 0.00% 1,737.50 1,755.00 1,737.50 120,748
Jan 03 2024 1,755.00 5.00 0.29% 1,747.50 1,755.00 1,737.50 10,649
Jan 02 2024 1,750.00 -20.00 -1.13% 1,770.00 1,770.00 1,747.50 16,837
Dec 29 2023 1,770.00 -10.00 -0.56% 1,770.00 1,770.00 1,770.00 1,964

Your Recent History

Delayed Upgrade Clock