AB Dynamics
(ABDP)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
2,095.00p
|
2,180.00p
|
2,068.00p
|
2,180.00p
|
34,032
|
|
23/05/2024
|
2,040.00p
|
2,120.00p
|
2,020.00p
|
2,120.00p
|
39,831
|
|
22/05/2024
|
2,035.00p
|
2,066.00p
|
2,020.00p
|
2,060.00p
|
33,036
|
|
21/05/2024
|
2,040.00p
|
2,060.00p
|
2,010.00p
|
2,050.00p
|
41,785
|
|
20/05/2024
|
2,025.00p
|
2,060.00p
|
2,000.00p
|
2,050.00p
|
18,431
|
|
17/05/2024
|
1,985.00p
|
2,048.70p
|
1,975.00p
|
2,020.00p
|
62,831
|
|
16/05/2024
|
1,930.00p
|
1,990.00p
|
1,930.00p
|
1,980.00p
|
40,511
|
|
15/05/2024
|
1,930.00p
|
1,965.00p
|
1,920.00p
|
1,940.00p
|
5,184
|
|
14/05/2024
|
1,905.00p
|
1,947.50p
|
1,895.00p
|
1,935.00p
|
52,137
|
|
13/05/2024
|
1,905.00p
|
1,920.00p
|
1,890.00p
|
1,915.00p
|
47,543
|
|
10/05/2024
|
1,880.00p
|
1,920.00p
|
1,860.00p
|
1,920.00p
|
45,316
|
|
09/05/2024
|
1,875.00p
|
1,895.00p
|
1,860.00p
|
1,895.00p
|
28,332
|
|
08/05/2024
|
1,877.50p
|
1,885.00p
|
1,820.00p
|
1,820.00p
|
77,655
|
|
07/05/2024
|
1,877.50p
|
1,890.00p
|
1,870.15p
|
1,875.00p
|
16,553
|
|
06/05/2024
|
1,865.00p
|
1,885.00p
|
1,825.00p
|
1,825.00p
|
11,949
|
|
03/05/2024
|
1,865.00p
|
1,885.00p
|
1,825.00p
|
1,825.00p
|
11,949
|
|
02/05/2024
|
1,830.00p
|
1,870.00p
|
1,825.00p
|
1,870.00p
|
18,848
|
|
01/05/2024
|
1,807.50p
|
1,840.00p
|
1,801.00p
|
1,830.00p
|
22,242
|
|
30/04/2024
|
1,812.50p
|
1,816.95p
|
1,800.00p
|
1,810.00p
|
148,297
|
|
29/04/2024
|
1,775.00p
|
1,850.00p
|
1,760.30p
|
1,815.00p
|
67,093
|
|
26/04/2024
|
1,780.00p
|
1,790.00p
|
1,760.00p
|
1,790.00p
|
6,065
|
|
25/04/2024
|
1,805.00p
|
1,805.00p
|
1,774.00p
|
1,785.00p
|
31,750
|
|
24/04/2024
|
1,845.00p
|
1,859.70p
|
1,790.00p
|
1,800.00p
|
34,314
|
|
23/04/2024
|
1,862.50p
|
1,885.00p
|
1,810.00p
|
1,830.00p
|
101,481
|
|
22/04/2024
|
1,780.00p
|
1,835.00p
|
1,760.00p
|
1,835.00p
|
47,494
|
|
19/04/2024
|
1,770.00p
|
1,800.00p
|
1,745.00p
|
1,760.00p
|
49,371
|
|
18/04/2024
|
1,745.00p
|
1,800.00p
|
1,732.00p
|
1,800.00p
|
26,631
|
|
17/04/2024
|
1,740.00p
|
1,795.00p
|
1,730.30p
|
1,795.00p
|
10,305
|
|
16/04/2024
|
1,740.00p
|
1,750.00p
|
1,730.20p
|
1,750.00p
|
14,867
|
|
15/04/2024
|
1,742.50p
|
1,760.00p
|
1,720.40p
|
1,760.00p
|
10,961
|
|
12/04/2024
|
1,735.00p
|
1,760.00p
|
1,720.00p
|
1,742.50p
|
11,635
|
|
11/04/2024
|
1,725.00p
|
1,775.00p
|
1,700.50p
|
1,775.00p
|
7,447
|
|
10/04/2024
|
1,710.00p
|
1,750.00p
|
1,700.00p
|
1,750.00p
|
14,777
|
|
09/04/2024
|
1,695.00p
|
1,720.00p
|
1,684.00p
|
1,720.00p
|
89,254
|
|
08/04/2024
|
1,670.00p
|
1,705.00p
|
1,655.00p
|
1,690.00p
|
27,656
|
|
05/04/2024
|
1,675.00p
|
1,675.00p
|
1,647.50p
|
1,670.00p
|
37,460
|
|
04/04/2024
|
1,720.00p
|
1,775.00p
|
1,670.00p
|
1,680.00p
|
12,694
|
|
03/04/2024
|
1,715.00p
|
1,739.00p
|
1,700.00p
|
1,700.00p
|
22,778
|
|
02/04/2024
|
1,705.00p
|
1,710.00p
|
1,680.00p
|
1,690.00p
|
11,203
|
|
01/04/2024
|
1,730.00p
|
1,750.00p
|
1,685.00p
|
1,685.00p
|
30,308
|
|
29/03/2024
|
1,730.00p
|
1,750.00p
|
1,685.00p
|
1,685.00p
|
30,308
|
|
28/03/2024
|
1,730.00p
|
1,750.00p
|
1,685.00p
|
1,685.00p
|
30,308
|
|
27/03/2024
|
1,745.00p
|
1,745.00p
|
1,710.00p
|
1,710.00p
|
33,891
|
|
26/03/2024
|
1,755.00p
|
1,770.00p
|
1,725.00p
|
1,730.00p
|
19,623
|
|
25/03/2024
|
1,755.00p
|
1,770.00p
|
1,740.00p
|
1,740.00p
|
7,575
|
|
22/03/2024
|
1,780.00p
|
1,780.00p
|
1,746.60p
|
1,755.00p
|
18,284
|
|
21/03/2024
|
1,780.00p
|
1,790.00p
|
1,770.00p
|
1,770.00p
|
46,000
|
|
20/03/2024
|
1,815.00p
|
1,815.00p
|
1,772.00p
|
1,780.00p
|
30,972
|
|
19/03/2024
|
1,830.00p
|
1,830.00p
|
1,800.00p
|
1,800.00p
|
18,061
|