livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AB Dynamics - (ABDP) share price history


AB Dynamics share priceABDP share price tradesABDP Fundamentals watchlistADD to watchlist
AB Dynamics - (ABDP) share price history
Date Open High Low Close Volume
12/08/2022 1,265.00 1,300.00 1,265.00 1,275.00 13,398
11/08/2022 1,220.00 1,280.00 1,210.00 1,260.00 32,056
10/08/2022 1,240.00 1,240.00 1,200.40 1,220.00 19,802
09/08/2022 1,225.00 1,225.00 1,210.00 1,225.00 6,887
08/08/2022 1,225.00 1,240.00 1,210.00 1,225.00 10,354
05/08/2022 1,225.00 1,226.20 1,210.00 1,225.00 10,774
04/08/2022 1,240.00 1,270.00 1,210.00 1,225.00 16,237
03/08/2022 1,255.00 1,261.00 1,220.00 1,240.00 22,832
02/08/2022 1,280.00 1,305.00 1,232.40 1,305.00 15,522
01/08/2022 1,307.50 1,318.25 1,270.00 1,270.00 18,620
29/07/2022 1,270.00 1,310.80 1,260.00 1,310.00 22,246
28/07/2022 1,242.00 1,290.00 1,242.00 1,270.00 9,895
27/07/2022 1,218.00 1,245.00 1,218.00 1,240.00 6,893
26/07/2022 1,155.00 1,218.75 1,135.00 1,212.50 22,475
25/07/2022 1,150.00 1,175.00 1,125.00 1,150.00 16,785
22/07/2022 1,150.00 1,162.50 1,125.00 1,150.00 6,676
21/07/2022 1,150.00 1,151.00 1,125.00 1,150.00 12,013
20/07/2022 1,150.00 1,151.00 1,125.00 1,145.00 7,240
19/07/2022 1,150.00 1,157.00 1,125.00 1,150.00 5,796
18/07/2022 1,150.00 1,160.00 1,125.00 1,150.00 6,226
15/07/2022 1,167.50 1,175.00 1,135.00 1,145.00 42,257
14/07/2022 1,187.50 1,200.00 1,170.00 1,185.00 122,061
13/07/2022 1,197.50 1,220.00 1,175.00 1,197.50 14,624
12/07/2022 1,197.50 1,220.00 1,175.00 1,197.50 13,948
11/07/2022 1,165.00 1,220.00 1,160.00 1,200.00 8,032
08/07/2022 1,155.00 1,180.00 1,151.00 1,170.00 14,521
07/07/2022 1,155.00 1,165.00 1,145.00 1,155.00 11,904
06/07/2022 1,155.00 1,160.00 1,145.00 1,155.00 4,188
05/07/2022 1,157.50 1,160.00 1,148.00 1,155.00 41,359
04/07/2022 1,155.00 1,160.00 1,145.40 1,155.00 11,454

AB Dynamics - (ABDP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts