AB Dynamics plc (ABDP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 105 | 5.22388059701 | 2010 | 2130 | 2010 | 2879 | 2071.45909328 | DE |
| 4 | 25 | 1.1961722488 | 2090 | 2130 | 2004.28 | 1229 | 2066.0615921 | DE |
| 12 | 265 | 14.3243243243 | 1850 | 2225.55 | 1800 | 516 | 2073.39300365 | DE |
| 26 | 465 | 28.1818181818 | 1650 | 2225.55 | 1650 | 531 | 1878.10969228 | DE |
| 52 | 340 | 19.1549295775 | 1775 | 2225.55 | 1255 | 605 | 1763.64907758 | DE |
| 156 | 65 | 3.17073170732 | 2050 | 2225.55 | 921 | 889 | 1575.01821386 | DE |
| 260 | -235 | -10 | 2350 | 2850 | 921 | 1183 | 1865.82190171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
