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
  +20.00p +2.37% 865.00p 850.00p 880.00p 865.00p 845.00p 845.00p 4,593 15:46:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 24.6 4.5 20.8 41.5 167.70

AB Dynamics (ABDP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018844.999930.000.00%840844.999933,336
20 Feb 2018844.99993-30.00-3.43%843.99993880.0000611,286
19 Feb 2018875+58.00+7.10%817.0000687515,028
16 Feb 2018817.00006+20.00+2.51%797817.0000621,855
15 Feb 2018797+34.00+4.46%76379741,293
14 Feb 2018763+13.00+1.73%749.9999377819,092
13 Feb 2018749.99993-25.00-3.23%73577543,671
12 Feb 2018775-5.00-0.64%775785.000068,816
09 Feb 2018779.99993-9.00-1.14%770792340,950
08 Feb 2018789-21.00-2.59%78981016,309
07 Feb 2018810+29.00+3.71%77581013,559
06 Feb 2018780.99993-19.00-2.38%759785.0000624,984
05 Feb 2018800-51.00-5.99%753.00006851.0000649,550
02 Feb 2018851.00006+6.00+0.71%844.9999385716,157
01 Feb 2018844.99993+29.00+3.55%816.00006844.9999321,188
31 Jan 2018816.00006+6.00+0.74%808816.000065,415
30 Jan 2018810+11.00+1.38%799818.0000626,659
29 Jan 2018799-21.00-2.56%76582567,210
26 Jan 2018820.00006-18.00-2.15%814.9999384018,461
25 Jan 2018838-27.00-3.12%83886548,406
24 Jan 20188650.000.00%86086511,096
23 Jan 2018865-5.00-0.57%86587112,268
22 Jan 2018870+7.00+0.81%855880.0000610,318
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 Week770880763821.90513k41k19k9512.34%
1 Month865880735794.90553k341k41k0-
3 Months8301,090735872.44273k341k36k354.22%
6 Months617.51,090560802.523911341k28k247.540.08%
1 Year6101,090546714.708311660k24k25541.80%
3 Years1821,090169.5484.106711868k22k683375.27%
5 Years1221,090104393.1864112M21k743609.02%
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:43 V: D:20180222 22:53:24