AB Dynamics plc Historical Data - ABDP.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

2,090.00

0.00

(0.00%)

Closed 21 June 1:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10	-0.47619047619	2100	2142	2074.8	262	2095.48919949	DE
4	70	3.46534653465	2020	2225.55	2020	389	2134.63876549	DE
12	360	20.8092485549	1730	2225.55	1660.1	371	1884.22416695	DE
26	330	18.75	1760	2225.55	1649.6	512	1818.5404182	DE
52	45	2.20048899756	2045	2225.55	1255	545	1738.25247518	DE
156	-110	-5	2200	2250	921	882	1582.06187263	DE
260	-360	-14.693877551	2450	2850	921	1182	1878.41899766	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713972360	1800	-50	-2.70	1850	1850	1800	13
1713886080	1850	60	3.35	1870	1890	1850	150
1713799740	1790	20	1.13	1770	1799.6	1770	110
1713537600	1770	20	1.14	1750	1770	1750	0
1713453960	1750	0	0.00	1750	1799.7	1745	501
1713365220	1750	0	0.00	1750	1750	1750	0
1713281160	1750	0	0.00	1750	1750	1750	0
1713192300	1750	0	0.00	1750	1750	1750	0
1712936040	1750	20	1.16	1730	1750	1730	862
1712845920	1730	0	0.00	1730	1730	1730	0
1712759940	1730	0	0.00	1730	1732	1719.8	814
1712673480	1730	60	3.59	1670	1730	1670	1097
1712587140	1670	0	0.00	1670	1670.3	1670	377
1712327640	1670	-30	-1.76	1700	1700	1660.1	1877
1712244240	1700	-50	-2.86	1750	1750	1700	346
1712155560	1750	20	1.16	1750	1750	1715	231
1712068740	1730	0	0.00	1730	1730	1700.1	45
1711639860	1730	0	0.00	1730	1730	1710.4	89
1711553820	1730	-40	-2.26	1770	1770	1720	242
1711467240	1770	0	0.00	1770	1770	1740.3	30
1711380660	1770	0	0.00	1770	1770	1770	0
1711122060	1770	-30	-1.67	1800	1800	1770	0
1711035240	1800	0	0.00	1800	1800	1800	0
1710952140	1800	-20	-1.10	1820	1820	1800	0

Terra Virtua Kolect

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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