Ab Dynamics Plc (ABDP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 110 | 5.47263681592 | 2010 | 2130 | 2000 | 45892 | 2084.5346942 | DE |
| 4 | 40 | 1.92307692308 | 2080 | 2130 | 2000 | 26719 | 2080.7570946 | DE |
| 12 | 257.5 | 13.8255033557 | 1862.5 | 2250 | 1775 | 34823 | 2001.27161812 | DE |
| 26 | 460 | 27.7108433735 | 1660 | 2250 | 1640 | 31259 | 1881.25877866 | DE |
| 52 | 330 | 18.4357541899 | 1790 | 2250 | 1277.5 | 34586 | 1747.80961414 | DE |
| 156 | -40 | -1.85185185185 | 2160 | 2250 | 930 | 44534 | 1575.73305891 | DE |
| 260 | -465 | -17.9883945841 | 2585 | 2850 | 864 | 46754 | 1728.5188488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 2100 | -20 | -0.94 | 2110 | 2130 | 2100 | 28837 |
| 1720801800 | 2120 | 20 | 0.95 | 2100 | 2120 | 2040 | 96936 |
| 1720715400 | 2100 | 70 | 3.45 | 2020 | 2110 | 2020 | 31487 |
| 1720629000 | 2030 | 10 | 0.50 | 2000 | 2040 | 2000 | 28874 |
| 1720542600 | 2020 | 10 | 0.50 | 2010 | 2020 | 2000 | 43328 |
| 1720456200 | 2010 | -60 | -2.90 | 2040 | 2040 | 2010 | 11765 |
| 1720197000 | 2070 | 0 | 0.00 | 2070 | 2070 | 2050 | 10316 |
| 1720110600 | 2070 | -40 | -1.90 | 2080 | 2100 | 2070 | 41177 |
| 1720024200 | 2110 | 70 | 3.43 | 2030 | 2110 | 2030 | 15459 |
| 1719937800 | 2040 | 10 | 0.49 | 2030 | 2040 | 2010 | 35579 |
| 1719851400 | 2030 | -20 | -0.98 | 2070 | 2070 | 2030 | 19967 |
| 1719592200 | 2050 | -40 | -1.91 | 2050 | 2070 | 2050 | 15216 |
| 1719505800 | 2090 | 0 | 0.00 | 2080 | 2090 | 2070 | 19578 |
| 1719419400 | 2090 | 10 | 0.48 | 2080 | 2090 | 2040 | 10771 |
| 1719333000 | 2080 | -30 | -1.42 | 2130 | 2130 | 2080 | 9652 |
| 1719246600 | 2110 | 0 | 0.00 | 2070 | 2130 | 2060 | 29927 |
| 1718987400 | 2110 | 10 | 0.48 | 2080 | 2110 | 2050 | 45060 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
