Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
AB Dynamics Share Price
AB Dynamics Share Trades

AB Dynamics Share Trades

AB Dynamics share trades.

The following table shows today's trades for AB Dynamics. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ABDP.L
Share PriceABDP.L
ChartsABDP.L
TradesABDP.L
HistoryCompare
ABDP.LABDP.L
Share NewsABDP.L
RNSABDP.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:35:02 - 22-Oct-26 807.00 3,440 Buy* 799.00 803.00
16:29:55 - 22-Oct-26 799.00 46 Sell* 799.00 803.00
16:29:50 - 22-Oct-26 799.00 25 Sell* 799.00 803.00
16:29:29 - 22-Oct-26 799.00 60 Sell* 799.00 800.00
16:29:01 - 22-Oct-26 800.00 96 Sell* 799.00 803.00
16:28:59 - 22-Oct-26 800.00 101 Sell* 800.00 819.00
16:28:59 - 22-Oct-26 801.00 101 Buy* 799.00 801.00
16:28:59 - 22-Oct-26 800.00 253 Buy* 799.00 800.00
16:28:59 - 22-Oct-26 800.00 168 Buy* 799.00 800.00
16:27:43 - 22-Oct-26 802.00 47 Buy* 799.00 802.00
16:27:42 - 22-Oct-26 800.00 101 Sell* 800.00 804.00
16:27:42 - 22-Oct-26 800.00 3 Sell* 800.00 804.00
16:27:42 - 22-Oct-26 800.00 36 Sell* 800.00 804.00
16:26:37 - 22-Oct-26 803.00 71 Buy* 799.00 803.00
16:26:36 - 22-Oct-26 801.00 101 Buy* 798.00 817.00
16:26:27 - 22-Oct-26 799.00 101 Buy* 797.00 799.00
16:26:27 - 22-Oct-26 799.00 24 Buy* 797.00 799.00
16:26:27 - 22-Oct-26 799.00 102 Buy* 797.00 799.00
16:26:27 - 22-Oct-26 799.00 107 Buy* 797.00 799.00
16:15:17 - 22-Oct-26 799.00 36 Buy* 797.00 800.00
16:15:17 - 22-Oct-26 797.00 101 Sell* 797.00 800.00
16:15:17 - 22-Oct-26 797.00 101 Sell* 797.00 800.00
16:05:21 - 22-Oct-26 801.00 51 Buy* 797.00 802.00
16:05:20 - 22-Oct-26 801.00 0 Unknown* 797.00 802.00
15:43:32 - 22-Oct-26 800.00 15 Sell* 797.00 801.00
15:43:32 - 22-Oct-26 800.00 57 Sell* 797.00 801.00
15:43:32 - 22-Oct-26 800.00 101 Buy* 797.00 801.00
15:42:50 - 22-Oct-26 804.00 1 Buy* 797.00 804.00
15:40:03 - 22-Oct-26 799.00 121 Buy* 797.00 800.00
15:37:33 - 22-Oct-26 798.52 1,000 Buy* 796.00 799.00
15:37:26 - 22-Oct-26 796.00 0 Unknown* 796.00 800.00
15:37:26 - 22-Oct-26 800.00 2 Buy* 796.00 800.00
15:37:26 - 22-Oct-26 798.00 15 Buy* 796.00 800.00
15:37:26 - 22-Oct-26 796.00 199 Sell* 796.00 800.00
15:37:26 - 22-Oct-26 796.00 1 Sell* 796.00 800.00
15:37:26 - 22-Oct-26 796.00 30 Sell* 796.00 803.00
15:37:26 - 22-Oct-26 796.00 10 Sell* 796.00 803.00
15:36:44 - 22-Oct-26 799.36 22 Buy* 796.00 800.00
15:36:30 - 22-Oct-26 799.36 170 Buy* 796.00 800.00
15:31:31 - 22-Oct-26 800.00 19 Buy* 796.00 800.00
15:29:17 - 22-Oct-26 799.358 250 Buy* 796.00 800.00
15:29:16 - 22-Oct-26 800.00 60 Buy* 796.00 800.00
15:23:04 - 22-Oct-26 801.04 2,000 Buy* 796.00 802.00
15:10:20 - 22-Oct-26 796.96 14 Sell* 796.00 802.00
15:09:27 - 22-Oct-26 799.00 58 Sell* 796.00 802.00
15:01:11 - 22-Oct-26 800.651 162 Sell* 796.00 808.00
14:53:02 - 22-Oct-26 808.00 0 Unknown* 797.00 803.00
14:53:02 - 22-Oct-26 808.00 0 Unknown* 797.00 803.00
14:53:02 - 22-Oct-26 808.00 0 Unknown* 797.00 803.00
14:53:02 - 22-Oct-26 800.00 106 Sell* 797.00 803.00
14:53:02 - 22-Oct-26 800.00 48 Sell* 797.00 803.00
14:47:49 - 22-Oct-26 801.525 634 Sell* 800.00 808.00
14:22:38 - 22-Oct-26 808.00 30 Buy* 800.00 808.00
14:21:10 - 22-Oct-26 801.892 580 Sell* 800.00 808.00
14:11:17 - 22-Oct-26 802.684 110 Sell* 800.00 808.00
14:09:35 - 22-Oct-26 801.884 16 Sell* 800.00 808.00
13:56:57 - 22-Oct-26 800.00 5 Sell* 800.00 808.00
13:52:12 - 22-Oct-26 808.00 0 Unknown* 800.00 808.00
13:52:12 - 22-Oct-26 800.00 0 Unknown* 800.00 808.00
13:27:21 - 22-Oct-26 808.00 0 Unknown* 800.00 807.00
13:16:32 - 22-Oct-26 804.00 121 Sell* 804.00 811.00
13:15:08 - 22-Oct-26 813.00 0 Unknown* 804.00 810.00
12:54:32 - 22-Oct-26 803.6775 190 Sell* 802.00 807.00
10:01:23 - 22-Oct-26 801.80 2,750 Unknown* 802.00 807.00
10:01:23 - 22-Oct-26 801.80 -2,750 Unknown* 802.00 807.00
12:49:11 - 22-Oct-26 802.00 1,814 Sell* 800.00 807.00
12:14:46 - 22-Oct-26 807.716 148 Buy* 801.00 809.00
12:13:31 - 22-Oct-26 803.688 110 Sell* 801.00 809.00
12:12:26 - 22-Oct-26 809.00 0 Unknown* 801.00 809.00
12:00:39 - 22-Oct-26 801.00 1 Sell* 801.00 809.00
12:00:15 - 22-Oct-26 810.00 0 Unknown* 802.00 809.00
12:00:15 - 22-Oct-26 802.00 0 Unknown* 802.00 809.00
11:40:56 - 22-Oct-26 808.00 0 Unknown* 800.00 808.00
11:39:40 - 22-Oct-26 803.345 237 Sell* 800.00 808.00
11:34:33 - 22-Oct-26 803.00 879 Sell* 799.00 806.00
11:34:28 - 22-Oct-26 803.00 121 Buy* 798.00 809.00
11:34:21 - 22-Oct-26 802.20 110 Buy* 798.00 803.00
11:33:51 - 22-Oct-26 802.20 500 Buy* 798.00 803.00
11:23:25 - 22-Oct-26 800.188 375 Sell* 798.00 804.00
11:23:25 - 22-Oct-26 798.00 0 Unknown* 798.00 804.00
11:21:16 - 22-Oct-26 800.52 2,000 Sell* 798.00 805.00
11:15:09 - 22-Oct-26 800.00 126 Sell* 798.00 805.00
11:12:15 - 22-Oct-26 807.56 1,000 Buy* 800.00 809.00
10:57:01 - 22-Oct-26 800.52 -2,000 Unknown* 800.00 809.00
11:09:22 - 22-Oct-26 807.2126 619 Buy* 800.00 809.00
11:00:09 - 22-Oct-26 798.00 100 Sell* 798.00 806.00
10:57:03 - 22-Oct-26 801.00 113 Buy* 798.00 801.00
10:57:01 - 22-Oct-26 800.52 2,000 Buy* 798.00 801.00
10:56:18 - 22-Oct-26 800.52 250 Buy* 798.00 801.00
10:55:47 - 22-Oct-26 800.00 20 Buy* 798.00 801.00
10:55:47 - 22-Oct-26 798.00 100 Sell* 798.00 801.00
10:55:45 - 22-Oct-26 799.3467 249 Sell* 798.00 801.00
10:55:44 - 22-Oct-26 798.00 100 Sell* 798.00 801.00
10:55:44 - 22-Oct-26 798.00 428 Buy* 795.00 798.00
10:55:44 - 22-Oct-26 798.00 100 Sell* 798.00 803.00
10:52:03 - 22-Oct-26 800.753 2,000 Buy* 798.00 803.00
10:45:46 - 22-Oct-26 798.00 0 Unknown* 798.00 805.00
10:44:59 - 22-Oct-26 798.00 0 Unknown* 798.00 805.00
10:44:59 - 22-Oct-26 801.00 115 Sell* 798.00 805.00
10:29:35 - 22-Oct-26 803.631 118 Sell* 801.00 807.00
Top Risers
Share Change
Focus Xplore (FOX)0.024522.5%
Ixico (IXI)9.7514.71%
Forgent (FORG)0.012513.64%
Clean Power Hyd (CPH2)1.27513.33%
Mindflair (MFAI)0.2511.11%
Top Fallers
Share Change
Invinity Energy (IES)11.125-37.29%
Cornish Metals (TIN)68.50-31.37%
Litigation Cap. (LIT)0.502-29.79%
Eurasia Mining (EUA)2.35-18.97%
Light Science Technologies (LST)0.775-18.42%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.00442,724,797,067
Forgent (FORG)0.01251,418,346,545
Tower Resources (TRP)0.0155571,521,279
Ethernity Net (ENET)0.0017358,637,047
Buccaneer Ergy (BUCE)0.0095254,542,569

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.