AB Dynamics plc Historical Data - ABDP.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	35	2.02898550725	1725	1799.95	1669.7	391	1722.42075665	DE
4	-175	-9.04392764858	1935	1935	1669.7	105	1724.87725451	DE
12	-195	-9.97442455243	1955	2095	1669.7	119	1885.56152648	DE
26	-140	-7.36842105263	1900	2095	1641.8	270	1878.90607619	DE
52	10	0.571428571429	1750	2225.55	1641.8	303	1902.18900099	DE
156	260	17.3333333333	1500	2225.55	921	459	1542.43428796	DE
260	-335	-15.9904534606	2095	2449	921	657	1734.76481584	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738855980	1760	0	0.00	1760	1760	1759.2	63
1738772880	1760	40	2.33	1720	1760	1720	40
1738686480	1720	0	0.00	1720	1799.95	1720	440
1738596900	1720	-5	-0.29	1720	1730	1669.7	1290
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

AB Dynamics plc (ABDP.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

AB Dynamics plc (ABDP.GB) Historical

AB Dynamics plc (ABDP.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free