ABDPAb Dynamics Plc06/20/2018
LAST:

 1,145
CHANGE:
 15.00
OPEN:
1,147
HIGH:
1,154
ASK:
363
VOLUME:
8,010
CHANGE(%):
1.29
PREV:
1,160
LOW:
1,141
BID:
362
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/20/181,1471,1541,1411,1458,0100
06/19/181,1801,1801,1601,1605,9460
06/18/181,1741,1741,1571,16836,5480
06/15/181,1551,1801,1551,18037,6480
06/14/181,1451,1601,1101,14045,5250
06/13/181,1161,1401,0951,12310,4020
06/12/181,0901,1161,0781,1059,4160
06/11/181,0901,1001,0761,0781,2080
06/08/181,0761,0901,0601,0784,5060
06/07/181,0901,0901,0781,0789400
FUNDAMENTALS
Sector:
Industry:
52wk range:565.00 - 1,180.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,782560.72
DJI24,658-420.17
SP5002,76750.17
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,272-70.52
BDI1,200494.26
HSI30,063-2530.83