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)

1,725.00

0.00

(0.00%)

Closed 01 February 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-70	-3.89972144847	1795	1795	1725	0	0	DE
4	-190	-9.92167101828	1915	1945	1725	105	1942.99297541	DE
12	-110	-5.99455040872	1835	2095	1725	87	1956.93268417	DE
26	-245	-12.4365482234	1970	2095	1641.8	276	1892.46545883	DE
52	5	0.290697674419	1720	2225.55	1641.8	304	1902.34047103	DE
156	225	15	1500	2225.55	921	457	1541.34563403	DE
260	-470	-21.4123006834	2195	2449	921	660	1737.231728	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738337520	1725	0	0.00	1725	1730	1725	123
1738254840	1725	0	0.00	1725	1725	1725	0
1738165140	1725	-40	-2.27	1765	1765	1725	0
1738078980	1765	0	0.00	1765	1765	1765	0
1737975300	1765	-30	-1.67	1795	1795	1765	0
1737735960	1795	0	0.00	1795	1795	1795	0
1737649680	1795	-30	-1.64	1825	1825	1795	0
1737563340	1825	0	0.00	1825	1825	1825	0
1737476940	1825	0	0.00	1825	1825	1825	0
1737390480	1825	-20	-1.08	1845	1845	1825	0
1737131340	1845	0	0.00	1845	1845	1845	0
1737044940	1845	-40	-2.12	1885	1885	1830	40
1736955300	1885	0	0.00	1885	1885	1885	0
1736869080	1885	10	0.53	1875	1885	1875	0
1736782500	1875	-10	-0.53	1885	1895	1875	0
1736524020	1885	-50	-2.58	1935	1935	1885	0
1736439600	1935	0	0.00	1935	1935	1935	0
1736353620	1935	-10	-0.51	1935	1935	1935	0
1736264400	1945	30	1.57	1915	1945	1881.11	1953
1736180880	1915	0	0.00	1915	1915	1915	0
1735918500	1915	0	0.00	1915	1915	1915	0
1735832160	1915	0	0.00	1915	1959.75	1915	189
1735662660	1915	0	0.00	1915	1915	1915	0
1735576260	1915	-70	-3.53	1985	1985	1915	174
1735313700	1985	0	0.00	1985	1985	1977.3	35
1735057680	1985	0	0.00	1985	1985	1985	0
1734971280	1985	0	0.00	1985	1985	1980	675
1734712200	1985	0	0.00	1985	1985	1985	0
1734622440	1985	0	0.00	1985	1985	1985	0
1734536340	1985	30	1.53	1955	1985	1955	250
1734449880	1955	0	0.00	1955	1955	1880	810
1734366420	1955	-30	-1.51	1985	1985	1955	0
1734104460	1985	0	0.00	1985	1985	1919.4	50
1734020880	1985	0	0.00	1985	1985	1985	0
1733931060	1985	-80	-3.87	2065	2075	1985	0
1733848080	2065	-30	-1.43	2095	2095	2065	0
1733761860	2095	0	0.00	2095	2095	2095	0
1733495700	2095	0	0.00	2095	2095	2095	0
1733416140	2095	0	0.00	2095	2095	2095	0
1733326500	2095	0	0.00	2095	2095	2095	0
1733239800	2095	0	0.00	2095	2095	2095	0
1733156940	2095	0	0.00	2095	2095	2095	0
1732897620	2095	90	4.49	2005	2095	2005	0
1732808160	2005	0	0.00	2005	2005	2005	0
1732721820	2005	-30	-1.47	2035	2035	2005	0
1732638480	2035	20	0.99	2015	2035	2015	0
1732548840	2015	0	0.00	2015	2021.2	2015	49
1732289460	2015	0	0.00	2015	2015	2015	0
1732203480	2015	0	0.00	2015	2015	2015	0
1732120140	2015	0	0.00	2015	2042.4	2015	129
1732033620	2015	0	0.00	2015	2015	2000	110
1731947580	2015	0	0.00	2015	2015	2015	0
1731688080	2015	60	3.07	1955	2035	1955	0
1731598260	1955	0	0.00	1955	1955	1955	0
1731511920	1955	0	0.00	1955	1955	1955	0
1731428820	1955	0	0.00	1955	1989.7	1955	200
1731342540	1955	70	3.71	1885	1955	1885	60
1731083160	1885	50	2.72	1835	1915	1835	0
1730993820	1835	70	3.97	1765	1835	1765	0
1730910480	1765	0	0.00	1765	1765	1765	0
1730824080	1765	0	0.00	1765	1765	1765	0
1730737740	1765	0	0.00	1765	1765	1765	0
1730475300	1765	0	0.00	1765	1765	1765	0

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