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 | 65 | 3.68271954674 | 1765 | 1880 | 1735 | 123651 | 1826.98657999 | DE |
| 4 | 65 | 3.68271954674 | 1765 | 1880 | 1720 | 82754 | 1806.59169853 | DE |
| 12 | -75 | -3.93700787402 | 1905 | 2020 | 1655 | 46388 | 1815.6536141 | DE |
| 26 | -95 | -4.93506493506 | 1925 | 2150 | 1625 | 53109 | 1881.00712514 | DE |
| 52 | -5 | -0.272479564033 | 1835 | 2250 | 1625 | 41071 | 1903.26916276 | DE |
| 156 | 850 | 86.7346938776 | 980 | 2250 | 980 | 44482 | 1635.85777328 | DE |
| 260 | 247.5 | 15.6398104265 | 1582.5 | 2470 | 864 | 46007 | 1676.39787373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1860 | 15 | 0.81 | 1850 | 1875 | 1845 | 286831 |
| 1741368600 | 1845 | 30 | 1.65 | 1800 | 1850 | 1800 | 78341 |
| 1741282200 | 1815 | 35 | 1.97 | 1775 | 1850 | 1770 | 118752 |
| 1741195800 | 1780 | 30 | 1.71 | 1750 | 1785 | 1750 | 29491 |
| 1741109400 | 1750 | 0 | 0.00 | 1765 | 1765 | 1735 | 104841 |
| 1741023000 | 1750 | -30 | -1.69 | 1720 | 1780 | 1720 | 34839 |
| 1740763800 | 1780 | 30 | 1.71 | 1735 | 1780 | 1735 | 35721 |
| 1740677400 | 1750 | 0 | 0.00 | 1750 | 1750 | 1720 | 20010 |
| 1740591000 | 1750 | -45 | -2.51 | 1805 | 1815 | 1750 | 26804 |
| 1740504600 | 1795 | -35 | -1.91 | 1820 | 1825 | 1795 | 679238 |
| 1740418200 | 1830 | -10 | -0.54 | 1825 | 1840 | 1820 | 24489 |
| 1740159000 | 1840 | 20 | 1.10 | 1825 | 1850 | 1815 | 22539 |
| 1740072600 | 1820 | 10 | 0.55 | 1825 | 1825 | 1810 | 12351 |
| 1739986200 | 1810 | -10 | -0.55 | 1805 | 1820 | 1805 | 18978 |
| 1739899800 | 1820 | 5 | 0.28 | 1805 | 1820 | 1800 | 31324 |
| 1739813400 | 1815 | 15 | 0.83 | 1810 | 1815 | 1795 | 34996 |
| 1739554200 | 1800 | 10 | 0.56 | 1785 | 1810 | 1785 | 46635 |
| 1739467800 | 1790 | 0 | 0.00 | 1790 | 1815 | 1780 | 12861 |
| 1739381400 | 1790 | 25 | 1.42 | 1780 | 1790 | 1765 | 23360 |
| 1739295000 | 1765 | -25 | -1.40 | 1765 | 1785 | 1765 | 12680 |
| 1739208600 | 1790 | 70 | 4.07 | 1735 | 1790 | 1720 | 32780 |
| 1738949400 | 1720 | -15 | -0.86 | 1760 | 1770 | 1720 | 27827 |
| 1738863000 | 1735 | -35 | -1.98 | 1765 | 1770 | 1735 | 21520 |
| 1738776600 | 1770 | -10 | -0.56 | 1765 | 1785 | 1745 | 25541 |
| 1738690200 | 1780 | 0 | 0.00 | 1790 | 1800 | 1755 | 27541 |
| 1738603800 | 1780 | 70 | 4.09 | 1685 | 1800 | 1655 | 57580 |
| 1738344600 | 1710 | -30 | -1.72 | 1730 | 1730 | 1710 | 28848 |
| 1738258200 | 1740 | 20 | 1.16 | 1720 | 1740 | 1705 | 21217 |
| 1738171800 | 1720 | -20 | -1.15 | 1730 | 1730 | 1700 | 36550 |
| 1738085400 | 1740 | -10 | -0.57 | 1735 | 1760 | 1725 | 51914 |
| 1737999000 | 1750 | -45 | -2.51 | 1805 | 1805 | 1750 | 58236 |
| 1737739800 | 1795 | -5 | -0.28 | 1790 | 1805 | 1790 | 21929 |
| 1737653400 | 1800 | -10 | -0.55 | 1800 | 1805 | 1780 | 70720 |
| 1737567000 | 1810 | 10 | 0.56 | 1800 | 1810 | 1795 | 21048 |
| 1737480600 | 1800 | -25 | -1.37 | 1805 | 1805 | 1800 | 38745 |
| 1737394200 | 1825 | 5 | 0.27 | 1840 | 1840 | 1800 | 36335 |
| 1737135000 | 1820 | -45 | -2.41 | 1865 | 1865 | 1820 | 19887 |
| 1737048600 | 1865 | 0 | 0.00 | 1840 | 1865 | 1805 | 40486 |
| 1736962200 | 1865 | 25 | 1.36 | 1845 | 1870 | 1840 | 14579 |
| 1736875800 | 1840 | 10 | 0.55 | 1900 | 1900 | 1830 | 18702 |
| 1736789400 | 1830 | 10 | 0.55 | 1840 | 1840 | 1805 | 13512 |
| 1736530200 | 1820 | -50 | -2.67 | 1855 | 1855 | 1810 | 11278 |
| 1736443800 | 1870 | -30 | -1.58 | 1885 | 1885 | 1860 | 18309 |
| 1736357400 | 1900 | 30 | 1.60 | 1865 | 1910 | 1850 | 19391 |
| 1736271000 | 1870 | -55 | -2.86 | 1920 | 1920 | 1870 | 18448 |
| 1736184600 | 1925 | -30 | -1.53 | 1955 | 1955 | 1900 | 18096 |
| 1735925400 | 1955 | 15 | 0.77 | 1925 | 1955 | 1925 | 18210 |
| 1735839000 | 1940 | -10 | -0.51 | 1955 | 1955 | 1920 | 9997 |
| 1735666200 | 1950 | -30 | -1.52 | 1965 | 1980 | 1950 | 4578 |
| 1735579800 | 1980 | 0 | 0.00 | 1955 | 1980 | 1955 | 45430 |
| 1735320600 | 1980 | -15 | -0.75 | 1995 | 2010 | 1970 | 6335 |
| 1735061400 | 1995 | 10 | 0.50 | 1985 | 2020 | 1985 | 12174 |
| 1734975000 | 1985 | 20 | 1.02 | 1955 | 1985 | 1955 | 6942 |
| 1734715800 | 1965 | -25 | -1.26 | 1945 | 1995 | 1940 | 29987 |
| 1734629400 | 1990 | -10 | -0.50 | 2000 | 2000 | 1945 | 13563 |
| 1734543000 | 2000 | 75 | 3.90 | 1930 | 2010 | 1930 | 30951 |
| 1734456600 | 1925 | 10 | 0.52 | 1905 | 1940 | 1865 | 39862 |
| 1734370200 | 1915 | -20 | -1.03 | 1940 | 1940 | 1885 | 19543 |
| 1734111000 | 1935 | -15 | -0.77 | 1950 | 1950 | 1915 | 18741 |
| 1734024600 | 1950 | -10 | -0.51 | 1990 | 1990 | 1935 | 24367 |
| 1733938200 | 1960 | -50 | -2.49 | 1985 | 1985 | 1905 | 85710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
