AB Dynamics plc Historical Data - ABDP.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
AB Dynamics plc (ABDP.GB)
AB Dynamics plc (ABDP.GB) Historical

AB Dynamics plc (ABDP.GB)

2,050.00

0.00

(0.00%)

Closed July 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-50	-2.38095238095	2100	2120	2049.5	1924	2057.40644491	DE
4	-40	-1.91387559809	2090	2130	2004.28	1579	2064.49133085	DE
12	200	10.8108108108	1850	2225.55	1839.8	667	2073.97955783	DE
26	320	18.4971098266	1730	2225.55	1660.1	588	1905.58853119	DE
52	305	17.4785100287	1745	2225.55	1255	599	1784.91176616	DE
156	100	5.12820512821	1950	2225.55	921	894	1579.30248043	DE
260	-300	-12.7659574468	2350	2850	921	1183	1866.34498669	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721834940	2050	-70	-3.30	2120	2120	2049.5	3278
1721745720	2120	-40	-1.85	2160	2160	2120	0
1721658960	2160	60	2.86	2100	2160	2080	0
1721399700	2100	0	0.00	2100	2100	2100	0
1721313360	2100	0	0.00	2100	2109	2100	570
1721229420	2100	0	0.00	2100	2123.2199	2100	921
1721140560	2100	0	0.00	2100	2100	2100	0
1721057340	2100	0	0.00	2100	2130	2097.55	280
1720798020	2100	30	1.45	2100	2100	2100	0
1720711680	2070	60	2.99	2010	2070	2010	5477
1720623300	2010	0	0.00	2010	2010	2010	0
1720538880	2010	-30	-1.47	2040	2040	2004.28	1000
1720452360	2040	-40	-1.92	2080	2080	2040	0
1720193280	2080	0	0.00	2080	2080	2069	285
1720103580	2080	0	0.00	2080	2080	2080	0
1720020540	2080	50	2.46	2030	2080	2030	0
1719934080	2030	-40	-1.93	2070	2070	2030	0
1719847500	2070	-20	-0.96	2090	2090	2043	820
1719585240	2090	0	0.00	2090	2090	2090	0
1719502140	2090	0	0.00	2090	2090	2090	0
1719415980	2090	0	0.00	2090	2090	2090	0
1719329280	2090	0	0.00	2090	2122.2	2090	160
1719242880	2090	0	0.00	2090	2090	2090	0
1718983740	2090	0	0.00	2090	2090	2090	0
1718894280	2090	0	0.00	2090	2090	2090	0
1718807460	2090	0	0.00	2090	2090	2078.92	583
1718724540	2090	0	0.00	2090	2090	2090	0
1718634720	2090	-10	-0.48	2100	2100	2074.8	96
1718378940	2100	-30	-1.41	2130	2150	2100	0
1718292600	2130	30	1.43	2100	2142	2100	108
1718203020	2100	0	0.00	2100	2100	2100	0
1718119740	2100	0	0.00	2100	2100	2100	0
1718029980	2100	0	0.00	2100	2100	2100	0
1717770780	2100	-20	-0.94	2120	2140	2100	10
1717684800	2120	-80	-3.64	2200	2200	2100	890
1717600500	2200	0	0.00	2200	2200	2170	231
1717514760	2200	0	0.00	2200	2200	2180	0
1717428540	2200	0	0.00	2200	2225.55	2200	1012
1717166580	2200	70	3.29	2130	2200	2130	0
1717079640	2130	0	0.00	2130	2160	2130	592
1716993360	2130	0	0.00	2130	2130	2130	0
1716906960	2130	40	1.91	2090	2160	2090	56
1716564600	2090	10	0.48	2080	2140	2080	414
1716478140	2080	60	2.97	2020	2090	2020	285
1716388620	2020	0	0.00	2020	2020	2020	0
1716302280	2020	0	0.00	2020	2020	2020	0
1716215640	2020	20	1.00	2000	2020	2000	0
1715956440	2000	50	2.56	1950	2050	1950	26
1715870040	1950	0	0.00	1950	1950	1950	0
1715786940	1950	0	0.00	1950	1950	1950	0
1715700540	1950	10	0.52	1940	1950	1892	240
1715614140	1940	0	0.00	1940	1940	1910	52
1715355240	1940	40	2.11	1900	1940	1889.8	243
1715265300	1900	50	2.70	1850	1900	1850	229
1715182020	1850	-60	-3.14	1910	1910	1850	125
1715095740	1910	0	0.00	1910	1910	1910	0
1714750020	1910	0	0.00	1910	1910	1910	0
1714663440	1910	60	3.24	1850	1910	1839.8	19
1714574280	1850	50	2.78	1800	1850	1800	0
1714487880	1800	0	0.00	1800	1800	1800	0
1714402080	1800	0	0.00	1800	1812.5	1800	161
1714145400	1800	0	0.00	1800	1800	1800	0
1714058940	1800	0	0.00	1800	1800	1800	0

The SherwinWilliams

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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