AB Dynamics
(ABDP)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
22/11/2024
|
1,995.00p
|
2,030.00p
|
1,963.92p
|
1,970.00p
|
23,001
|
|
21/11/2024
|
2,020.00p
|
2,020.00p
|
1,955.00p
|
1,970.00p
|
17,203
|
|
20/11/2024
|
2,000.00p
|
2,070.00p
|
1,980.00p
|
1,985.00p
|
72,464
|
|
19/11/2024
|
1,945.00p
|
2,020.00p
|
1,945.00p
|
2,020.00p
|
21,040
|
|
18/11/2024
|
1,975.00p
|
2,010.00p
|
1,965.00p
|
2,010.00p
|
113,058
|
|
15/11/2024
|
2,000.00p
|
2,030.00p
|
1,915.00p
|
1,975.00p
|
61,994
|
|
14/11/2024
|
1,940.00p
|
1,980.00p
|
1,940.00p
|
1,975.00p
|
23,489
|
|
13/11/2024
|
1,950.00p
|
2,000.00p
|
1,925.00p
|
1,950.00p
|
116,477
|
|
12/11/2024
|
1,965.00p
|
2,018.39p
|
1,930.00p
|
1,950.00p
|
69,998
|
|
11/11/2024
|
1,945.00p
|
2,020.00p
|
1,925.00p
|
1,980.00p
|
86,457
|
|
08/11/2024
|
1,835.00p
|
1,965.00p
|
1,830.00p
|
1,960.00p
|
238,745
|
|
07/11/2024
|
1,800.00p
|
1,905.00p
|
1,800.00p
|
1,870.00p
|
29,379
|
|
06/11/2024
|
1,790.00p
|
1,845.00p
|
1,770.00p
|
1,845.00p
|
22,105
|
|
05/11/2024
|
1,765.00p
|
1,785.00p
|
1,760.30p
|
1,780.00p
|
13,469
|
|
04/11/2024
|
1,750.00p
|
1,825.00p
|
1,750.00p
|
1,785.00p
|
11,377
|
|
01/11/2024
|
1,750.00p
|
1,815.00p
|
1,740.00p
|
1,815.00p
|
20,801
|
|
31/10/2024
|
1,850.00p
|
1,925.00p
|
1,750.00p
|
1,750.00p
|
34,353
|
|
30/10/2024
|
1,655.00p
|
1,900.00p
|
1,630.00p
|
1,655.00p
|
53,613
|
|
29/10/2024
|
1,700.00p
|
1,700.00p
|
1,636.67p
|
1,655.00p
|
34,197
|
|
28/10/2024
|
1,695.00p
|
1,700.00p
|
1,625.00p
|
1,695.00p
|
40,241
|
|
25/10/2024
|
1,725.00p
|
1,725.00p
|
1,635.00p
|
1,710.00p
|
44,599
|
|
24/10/2024
|
1,800.00p
|
1,800.00p
|
1,678.05p
|
1,715.00p
|
42,086
|
|
23/10/2024
|
1,785.00p
|
1,797.50p
|
1,745.00p
|
1,755.00p
|
25,304
|
|
22/10/2024
|
1,820.00p
|
1,820.00p
|
1,770.00p
|
1,800.00p
|
21,960
|
|
21/10/2024
|
1,930.00p
|
1,930.00p
|
1,810.00p
|
1,810.00p
|
28,808
|
|
18/10/2024
|
1,860.00p
|
1,924.67p
|
1,820.00p
|
1,875.00p
|
41,617
|
|
17/10/2024
|
1,885.00p
|
1,915.00p
|
1,885.00p
|
1,900.00p
|
140,956
|
|
16/10/2024
|
1,880.00p
|
1,935.00p
|
1,865.00p
|
1,915.00p
|
42,970
|
|
15/10/2024
|
1,830.00p
|
1,905.00p
|
1,811.00p
|
1,905.00p
|
115,643
|
|
14/10/2024
|
1,820.00p
|
1,830.00p
|
1,800.00p
|
1,830.00p
|
17,739
|
|
11/10/2024
|
1,830.00p
|
1,850.00p
|
1,830.00p
|
1,840.00p
|
26,831
|
|
10/10/2024
|
1,820.00p
|
1,850.00p
|
1,792.80p
|
1,850.00p
|
101,207
|
|
09/10/2024
|
1,830.00p
|
1,850.00p
|
1,829.80p
|
1,830.00p
|
209,905
|
|
08/10/2024
|
1,830.00p
|
1,900.00p
|
1,795.00p
|
1,860.00p
|
26,851
|
|
07/10/2024
|
1,860.00p
|
1,920.00p
|
1,832.40p
|
1,835.00p
|
30,813
|
|
04/10/2024
|
1,870.00p
|
1,900.00p
|
1,835.80p
|
1,870.00p
|
23,919
|
|
03/10/2024
|
1,885.00p
|
1,904.15p
|
1,820.00p
|
1,850.00p
|
42,439
|
|
02/10/2024
|
1,875.00p
|
1,941.00p
|
1,860.00p
|
1,885.00p
|
18,145
|
|
01/10/2024
|
1,925.00p
|
1,958.00p
|
1,884.65p
|
1,915.00p
|
12,482
|
|
30/09/2024
|
1,950.00p
|
1,965.00p
|
1,924.80p
|
1,955.00p
|
65,926
|
|
27/09/2024
|
1,965.00p
|
1,965.00p
|
1,916.75p
|
1,940.00p
|
13,088
|
|
26/09/2024
|
1,980.00p
|
2,010.00p
|
1,900.00p
|
1,925.00p
|
500,554
|
|
25/09/2024
|
1,935.00p
|
1,980.00p
|
1,905.00p
|
1,925.00p
|
40,418
|
|
24/09/2024
|
1,960.00p
|
1,980.00p
|
1,900.00p
|
1,980.00p
|
10,915
|
|
23/09/2024
|
1,900.00p
|
1,951.25p
|
1,886.25p
|
1,945.00p
|
35,739
|
|
20/09/2024
|
1,930.00p
|
1,965.00p
|
1,885.00p
|
1,920.00p
|
30,568
|
|
19/09/2024
|
1,895.00p
|
1,915.00p
|
1,864.20p
|
1,865.00p
|
12,679
|
|
18/09/2024
|
1,880.00p
|
1,895.00p
|
1,814.83p
|
1,865.00p
|
15,811
|
|
17/09/2024
|
1,810.00p
|
1,845.00p
|
1,810.00p
|
1,820.00p
|
21,333
|
|
16/09/2024
|
1,860.00p
|
1,860.00p
|
1,825.00p
|
1,840.00p
|
22,391
|
|
13/09/2024
|
1,845.00p
|
1,885.00p
|
1,840.00p
|
1,870.00p
|
18,540
|
|
12/09/2024
|
1,885.00p
|
1,922.50p
|
1,850.00p
|
1,890.00p
|
12,053
|
|
11/09/2024
|
1,925.00p
|
1,941.40p
|
1,890.00p
|
1,940.00p
|
11,698
|
|
10/09/2024
|
1,935.00p
|
1,958.50p
|
1,920.00p
|
1,940.00p
|
13,070
|
|
09/09/2024
|
1,995.00p
|
1,995.00p
|
1,930.00p
|
1,935.00p
|
14,840
|
|
06/09/2024
|
2,000.00p
|
2,050.00p
|
1,930.00p
|
1,950.00p
|
19,663
|
|
05/09/2024
|
2,010.00p
|
2,032.50p
|
2,010.00p
|
2,030.00p
|
27,497
|
|
04/09/2024
|
2,050.00p
|
2,050.00p
|
2,016.00p
|
2,050.00p
|
5,418
|
|
03/09/2024
|
2,020.00p
|
2,060.00p
|
2,010.00p
|
2,030.00p
|
14,299
|
|
02/09/2024
|
2,080.00p
|
2,080.00p
|
2,030.00p
|
2,060.00p
|
6,894
|
|
30/08/2024
|
2,030.00p
|
2,080.00p
|
2,017.78p
|
2,060.00p
|
65,018
|
|
29/08/2024
|
2,020.00p
|
2,038.00p
|
1,995.00p
|
2,030.00p
|
16,557
|
|
28/08/2024
|
1,980.00p
|
2,010.00p
|
1,975.00p
|
2,010.00p
|
30,144
|
|
27/08/2024
|
2,000.00p
|
2,030.00p
|
1,970.00p
|
1,990.00p
|
22,684
|
|
26/08/2024
|
1,980.00p
|
2,000.00p
|
1,928.20p
|
2,000.00p
|
9,899
|
|
23/08/2024
|
1,980.00p
|
2,000.00p
|
1,928.20p
|
2,000.00p
|
9,899
|
|
22/08/2024
|
1,980.00p
|
2,000.00p
|
1,928.20p
|
2,000.00p
|
9,899
|
|
21/08/2024
|
1,920.00p
|
1,975.00p
|
1,898.74p
|
1,975.00p
|
29,402
|
|
20/08/2024
|
1,960.00p
|
1,960.00p
|
1,880.00p
|
1,900.00p
|
39,450
|
|
19/08/2024
|
1,970.00p
|
1,975.00p
|
1,935.00p
|
1,945.00p
|
16,278
|
|
16/08/2024
|
1,965.00p
|
1,975.00p
|
1,865.00p
|
1,970.00p
|
7,410
|
|
15/08/2024
|
1,920.00p
|
1,965.00p
|
1,883.55p
|
1,960.00p
|
18,475
|
|
14/08/2024
|
1,885.00p
|
1,920.00p
|
1,865.00p
|
1,900.00p
|
14,412
|
|
13/08/2024
|
1,895.00p
|
1,895.00p
|
1,857.70p
|
1,880.00p
|
9,656
|
|
12/08/2024
|
1,885.00p
|
1,887.40p
|
1,841.11p
|
1,870.00p
|
16,988
|
|
09/08/2024
|
1,905.00p
|
1,905.00p
|
1,840.00p
|
1,850.00p
|
8,264
|
|
08/08/2024
|
1,940.00p
|
1,940.40p
|
1,865.00p
|
1,865.00p
|
64,779
|
|
07/08/2024
|
1,900.00p
|
1,950.00p
|
1,879.00p
|
1,935.00p
|
19,934
|
|
06/08/2024
|
1,830.00p
|
1,900.00p
|
1,815.00p
|
1,895.00p
|
20,843
|
|
05/08/2024
|
1,910.00p
|
1,945.00p
|
1,805.00p
|
1,835.00p
|
39,750
|
|
02/08/2024
|
1,930.00p
|
1,950.00p
|
1,915.00p
|
1,930.00p
|
21,868
|
|
01/08/2024
|
1,950.00p
|
1,991.80p
|
1,930.00p
|
1,955.00p
|
22,668
|
|
31/07/2024
|
1,940.00p
|
1,970.00p
|
1,935.00p
|
1,970.00p
|
18,840
|
|
30/07/2024
|
2,070.00p
|
2,071.00p
|
1,920.00p
|
1,945.00p
|
49,633
|
|
29/07/2024
|
2,090.00p
|
2,090.00p
|
2,050.00p
|
2,070.00p
|
16,466
|
|
26/07/2024
|
2,050.00p
|
2,100.00p
|
2,010.00p
|
2,010.00p
|
16,715
|
|
25/07/2024
|
2,070.00p
|
2,070.00p
|
2,010.00p
|
2,010.00p
|
6,833
|
|
24/07/2024
|
2,070.00p
|
2,080.00p
|
2,020.00p
|
2,040.00p
|
18,173
|
|
23/07/2024
|
2,100.00p
|
2,123.40p
|
2,080.00p
|
2,080.00p
|
7,262
|
|
22/07/2024
|
2,100.00p
|
2,140.00p
|
2,100.00p
|
2,140.00p
|
61,224
|
|
19/07/2024
|
2,110.00p
|
2,130.00p
|
2,070.00p
|
2,120.00p
|
23,737
|
|
18/07/2024
|
2,090.00p
|
2,140.00p
|
2,090.00p
|
2,120.00p
|
15,397
|
|
17/07/2024
|
2,120.00p
|
2,130.00p
|
2,100.00p
|
2,110.00p
|
11,366
|
|
16/07/2024
|
2,100.00p
|
2,120.00p
|
2,092.80p
|
2,120.00p
|
11,307
|
|
15/07/2024
|
2,110.00p
|
2,140.00p
|
2,090.00p
|
2,100.00p
|
28,837
|
|
12/07/2024
|
2,100.00p
|
2,120.00p
|
2,040.00p
|
2,120.00p
|
93,676
|
|
11/07/2024
|
2,020.00p
|
2,110.00p
|
2,016.00p
|
2,100.00p
|
30,487
|
|
10/07/2024
|
2,000.00p
|
2,040.00p
|
2,000.00p
|
2,030.00p
|
28,874
|
|
09/07/2024
|
2,010.00p
|
2,020.00p
|
1,991.60p
|
2,020.00p
|
43,328
|
|
08/07/2024
|
2,040.00p
|
2,070.00p
|
2,010.00p
|
2,010.00p
|
10,695
|
|
05/07/2024
|
2,070.00p
|
2,078.40p
|
2,044.80p
|
2,070.00p
|
10,316
|
|
04/07/2024
|
2,080.00p
|
2,100.00p
|
2,070.00p
|
2,070.00p
|
39,927
|
|
03/07/2024
|
2,030.00p
|
2,110.00p
|
2,030.00p
|
2,110.00p
|
15,459
|
|
02/07/2024
|
2,030.00p
|
2,040.00p
|
2,004.80p
|
2,040.00p
|
35,579
|
|
01/07/2024
|
2,070.00p
|
2,070.00p
|
2,030.00p
|
2,030.00p
|
19,967
|
|
28/06/2024
|
2,050.00p
|
2,072.50p
|
2,045.26p
|
2,050.00p
|
15,216
|
|
27/06/2024
|
2,080.00p
|
2,090.00p
|
2,070.00p
|
2,090.00p
|
19,578
|
|
26/06/2024
|
2,080.00p
|
2,120.00p
|
2,040.00p
|
2,090.00p
|
10,771
|
|
25/06/2024
|
2,130.00p
|
2,130.00p
|
2,080.00p
|
2,080.00p
|
9,652
|
|
24/06/2024
|
2,070.00p
|
2,130.00p
|
2,060.00p
|
2,110.00p
|
29,927
|
|
21/06/2024
|
2,080.00p
|
2,110.00p
|
2,050.00p
|
2,110.00p
|
45,060
|
|
20/06/2024
|
2,100.00p
|
2,100.00p
|
2,060.00p
|
2,100.00p
|
24,103
|
|
19/06/2024
|
2,080.00p
|
2,120.00p
|
2,060.00p
|
2,090.00p
|
8,158
|
|
18/06/2024
|
2,080.00p
|
2,110.00p
|
2,080.00p
|
2,080.00p
|
8,195
|
|
17/06/2024
|
2,100.00p
|
2,120.00p
|
2,064.00p
|
2,080.00p
|
13,452
|
|
14/06/2024
|
2,140.00p
|
2,180.00p
|
2,065.00p
|
2,100.00p
|
39,270
|
|
13/06/2024
|
2,135.00p
|
2,150.00p
|
2,080.00p
|
2,080.00p
|
9,585
|
|
12/06/2024
|
2,120.00p
|
2,145.50p
|
2,110.00p
|
2,130.00p
|
10,335
|
|
11/06/2024
|
2,085.00p
|
2,144.00p
|
2,070.00p
|
2,070.00p
|
34,924
|
|
10/06/2024
|
2,125.00p
|
2,170.00p
|
2,070.00p
|
2,110.00p
|
43,654
|
|
07/06/2024
|
2,155.00p
|
2,170.00p
|
2,100.00p
|
2,170.00p
|
13,537
|
|
06/06/2024
|
2,180.00p
|
2,180.00p
|
2,140.00p
|
2,140.00p
|
13,975
|
|
05/06/2024
|
2,225.00p
|
2,225.00p
|
2,165.55p
|
2,180.00p
|
34,966
|
|
04/06/2024
|
2,220.00p
|
2,230.00p
|
2,170.00p
|
2,170.00p
|
27,300
|
|
03/06/2024
|
2,215.00p
|
2,250.00p
|
2,160.00p
|
2,220.00p
|
24,581
|
|
31/05/2024
|
2,155.00p
|
2,250.00p
|
2,140.00p
|
2,250.00p
|
77,578
|
|
30/05/2024
|
2,155.00p
|
2,169.00p
|
2,130.00p
|
2,130.00p
|
27,539
|
|
29/05/2024
|
2,155.00p
|
2,170.00p
|
2,140.00p
|
2,140.00p
|
18,941
|
|
28/05/2024
|
2,120.00p
|
2,176.67p
|
2,110.00p
|
2,170.00p
|
23,468
|
|
27/05/2024
|
2,095.00p
|
2,180.00p
|
2,068.00p
|
2,180.00p
|
34,032
|