Ab Dynamics Plc (ABDP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35 | -1.6393442623 | 2135 | 2160 | 2060 | 15732 | 2091.02186626 | DE |
| 4 | 60 | 2.94117647059 | 2040 | 2250 | 2040 | 27122 | 2151.97583235 | DE |
| 12 | 370 | 21.387283237 | 1730 | 2250 | 1655 | 35735 | 1914.83371537 | DE |
| 26 | 315 | 17.6470588235 | 1785 | 2250 | 1612.5 | 30164 | 1843.09520245 | DE |
| 52 | 80 | 3.9603960396 | 2020 | 2250 | 1277.5 | 34475 | 1740.29038943 | DE |
| 156 | -45 | -2.0979020979 | 2145 | 2250 | 930 | 44116 | 1572.67340173 | DE |
| 260 | -370 | -14.979757085 | 2470 | 2850 | 864 | 46720 | 1732.66917799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 2100 | 10 | 0.48 | 2100 | 2100 | 2060 | 24103 |
| 1718814600 | 2090 | 10 | 0.48 | 2080 | 2090 | 2060 | 8158 |
| 1718728200 | 2080 | 0 | 0.00 | 2080 | 2110 | 2080 | 8195 |
| 1718641800 | 2080 | -20 | -0.95 | 2100 | 2120 | 2070 | 13452 |
| 1718382600 | 2100 | 20 | 0.96 | 2140 | 2160 | 2065 | 39270 |
| 1718296200 | 2080 | -50 | -2.35 | 2135 | 2145 | 2080 | 9585 |
| 1718209800 | 2130 | 60 | 2.90 | 2120 | 2135 | 2100 | 10334 |
| 1718123400 | 2070 | -40 | -1.90 | 2085 | 2130 | 2070 | 34923 |
| 1718037000 | 2110 | -60 | -2.76 | 2125 | 2125 | 2085 | 53504 |
| 1717777800 | 2170 | 30 | 1.40 | 2155 | 2170 | 2105 | 14337 |
| 1717691400 | 2140 | -40 | -1.83 | 2180 | 2180 | 2140 | 13975 |
| 1717605000 | 2180 | 10 | 0.46 | 2225 | 2225 | 2175 | 36014 |
| 1717518600 | 2170 | -50 | -2.25 | 2220 | 2250 | 2170 | 27300 |
| 1717432200 | 2220 | -30 | -1.33 | 2215 | 2225 | 2210 | 24581 |
| 1717173000 | 2250 | 120 | 5.63 | 2155 | 2250 | 2155 | 77578 |
| 1717086600 | 2130 | -10 | -0.47 | 2155 | 2155 | 2130 | 27539 |
| 1717000200 | 2140 | -30 | -1.38 | 2155 | 2155 | 2140 | 18941 |
| 1716913800 | 2170 | -10 | -0.46 | 2120 | 2170 | 2120 | 23468 |
| 1716568200 | 2180 | 60 | 2.83 | 2095 | 2180 | 2070 | 34032 |
| 1716481800 | 2120 | 60 | 2.91 | 2040 | 2120 | 2040 | 40131 |
| 1716395400 | 2060 | 10 | 0.49 | 2035 | 2060 | 2035 | 35560 |
| 1716309000 | 2050 | 0 | 0.00 | 2040 | 2050 | 2030 | 41785 |
| 1716222600 | 2050 | 30 | 1.49 | 2025 | 2050 | 2020 | 19021 |
| 1715963400 | 2020 | 40 | 2.02 | 1985 | 2045 | 1985 | 62831 |
| 1715877000 | 1980 | 40 | 2.06 | 1930 | 1985 | 1930 | 40511 |
| 1715790600 | 1940 | 5 | 0.26 | 1930 | 1940 | 1930 | 5184 |
| 1715704200 | 1935 | 20 | 1.04 | 1905 | 1945 | 1905 | 57137 |
| 1715617800 | 1915 | -5 | -0.26 | 1905 | 1915 | 1900 | 52731 |
| 1715358600 | 1920 | 25 | 1.32 | 1880 | 1920 | 1875 | 45316 |
| 1715272200 | 1895 | 75 | 4.12 | 1875 | 1895 | 1875 | 35047 |
| 1715185800 | 1820 | -55 | -2.93 | 1877.5 | 1877.5 | 1820 | 107655 |
| 1715099400 | 1875 | 50 | 2.74 | 1877.5 | 1880 | 1875 | 16553 |
| 1714753800 | 1825 | -45 | -2.41 | 1865 | 1877.5 | 1825 | 11949 |
| 1714667400 | 1870 | 40 | 2.19 | 1830 | 1870 | 1830 | 18848 |
| 1714581000 | 1830 | 20 | 1.10 | 1807.5 | 1830 | 1807.5 | 22242 |
| 1714494600 | 1810 | -5 | -0.28 | 1812.5 | 1812.5 | 1805 | 148297 |
| 1714408200 | 1815 | 25 | 1.40 | 1775 | 1815 | 1775 | 67093 |
| 1714149000 | 1790 | 5 | 0.28 | 1780 | 1790 | 1775 | 6065 |
| 1714062600 | 1785 | -15 | -0.83 | 1805 | 1805 | 1780 | 42482 |
| 1713976200 | 1800 | -30 | -1.64 | 1845 | 1845 | 1800 | 34835 |
| 1713889800 | 1830 | -5 | -0.27 | 1862.5 | 1880 | 1830 | 115227 |
| 1713803400 | 1835 | 75 | 4.26 | 1780 | 1835 | 1780 | 54203 |
| 1713544200 | 1760 | -40 | -2.22 | 1770 | 1780 | 1760 | 59956 |
| 1713457800 | 1800 | 5 | 0.28 | 1745 | 1800 | 1745 | 30331 |
| 1713371400 | 1795 | 45 | 2.57 | 1740 | 1795 | 1740 | 11460 |
| 1713285000 | 1750 | -10 | -0.57 | 1740 | 1750 | 1740 | 21007 |
| 1713198600 | 1760 | 17.5 | 1.00 | 1742.5 | 1760 | 1740 | 12461 |
| 1712939400 | 1742.5 | -32.5 | -1.83 | 1735 | 1745 | 1735 | 11635 |
| 1712853000 | 1775 | 25 | 1.43 | 1725 | 1775 | 1725 | 7564 |
| 1712766600 | 1750 | 30 | 1.74 | 1710 | 1750 | 1710 | 14777 |
| 1712680200 | 1720 | 30 | 1.78 | 1695 | 1720 | 1690 | 118372 |
| 1712593800 | 1690 | 20 | 1.20 | 1670 | 1695 | 1670 | 33156 |
| 1712334600 | 1670 | -10 | -0.60 | 1675 | 1680 | 1655 | 37460 |
| 1712248200 | 1680 | -20 | -1.18 | 1720 | 1720 | 1675 | 13694 |
| 1712161800 | 1700 | 10 | 0.59 | 1715 | 1730 | 1700 | 24778 |
| 1712075400 | 1690 | 5 | 0.30 | 1705 | 1705 | 1690 | 11508 |
| 1711647000 | 1685 | -25 | -1.46 | 1730 | 1730 | 1685 | 37084 |
| 1711560600 | 1710 | -20 | -1.16 | 1745 | 1745 | 1710 | 38341 |
| 1711474200 | 1730 | -10 | -0.57 | 1755 | 1755 | 1730 | 19623 |
| 1711387800 | 1740 | -15 | -0.85 | 1755 | 1755 | 1740 | 7575 |
| 1711128600 | 1755 | -15 | -0.85 | 1780 | 1780 | 1755 | 18284 |
| 1711042200 | 1770 | -10 | -0.56 | 1780 | 1780 | 1770 | 54372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
