Share Name Share Symbol Market Type Share ISIN Share Description
AB Dynamics LSE:ABDP London Ordinary Share GB00B9GQVG73 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.50p -0.28% 542.50p 535.00p 550.00p 544.00p 542.50p 544.00p 11,419.00 10:18:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 20.5 4.5 22.3 24.4 103.68

AB Dynamics (ABDP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2017544-1.00-0.18%5445558,789
17 Jan 2017545-2.50-0.46%545547.52,792
16 Jan 2017547.5-2.50-0.45%5455502,519
13 Jan 2017550-7.50-1.35%547.556015,193
12 Jan 2017557.5+2.50+0.45%550557.55,955
11 Jan 2017555+14.00+2.59%54155510,544
10 Jan 2017541+2.50+0.46%538.55422,925
09 Jan 2017538.5+2.50+0.47%530538.57,347
06 Jan 2017536-11.00-2.01%536547.516,012
05 Jan 2017547+3.50+0.64%54055512,927
04 Jan 2017543.5-7.50-1.36%540.555518,050
03 Jan 2017551+3.50+0.64%547.5553.516,875
30 Dec 2016547.5-5.00-0.90%546552.55,938
29 Dec 2016552.5+2.50+0.45%545557.57,117
28 Dec 2016550+12.50+2.33%537.55505,116
23 Dec 2016537.5+12.50+2.38%52554535,892
22 Dec 2016525+7.50+1.45%5155254,666
21 Dec 2016517.5+15.00+2.99%495517.517,586
20 Dec 2016502.50.000.00%495502.53,381
19 Dec 2016502.50.000.00%495502.547,040
Download more AB Dynamics Historical Data

AB Dynamics (ABDP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week555.00560.00542.50549.19633k15k7k-12.50-2.25%
1 Month517.50560.00515.00544.33453k36k11k25.004.83%
3 Months457.50560.00432.50502.512249084k15k85.0018.58%
6 Months458.50560.00408.50481.620549084k15k84.0018.32%
1 Year287.50560.00287.00417.13980868k23k255.0088.70%
3 Years161.00560.00145.00289.469602M19k381.50236.96%
5 Years88.50560.0088.50269.533602M18k454.00512.99%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:32 V: D:20170119 10:51:43