Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AB Dynamics (ABDP) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2,306 778.00p Uncrossing Trade
 16:35:14 - 03-Nov-26
Sell* 12 774.00p SI Trade
 16:30:01 - 03-Nov-26
Buy* 1 786.00p SI Trade
 16:27:16 - 03-Nov-26
Buy* 59 785.20p Ordinary
 16:26:25 - 03-Nov-26
Buy* 380 785.20p Ordinary
 16:25:43 - 03-Nov-26
Unknown* 0 786.00p SI Trade
 16:25:04 - 03-Nov-26
Sell* 103 784.00p Automatic Execution
 16:25:04 - 03-Nov-26
Buy* 500 787.36p Ordinary
 16:24:43 - 03-Nov-26
Sell* 462 786.00p Automatic Execution
 16:24:30 - 03-Nov-26
Buy* 2 786.00p Automatic Execution
 16:24:30 - 03-Nov-26
Sell* 113 785.00p Automatic Execution
 16:24:30 - 03-Nov-26
Sell* 108 785.00p Automatic Execution
 16:24:30 - 03-Nov-26
Buy* 135 786.00p Automatic Execution
 16:24:30 - 03-Nov-26
Buy* 196 786.00p Automatic Execution
 16:24:30 - 03-Nov-26
Buy* 105 786.00p Automatic Execution
 16:24:30 - 03-Nov-26
Sell* 1 785.00p Automatic Execution
 16:21:33 - 03-Nov-26
Buy* 850 785.84p Ordinary
 16:20:56 - 03-Nov-26
Buy* 95 786.00p SI Trade
 16:20:45 - 03-Nov-26
Buy* 8 786.00p Automatic Execution
 16:20:30 - 03-Nov-26
Buy* 165 786.00p Automatic Execution
 16:15:34 - 03-Nov-26
Buy* 19 785.00p Automatic Execution
 16:15:34 - 03-Nov-26
Buy* 6 785.00p Automatic Execution
 16:15:34 - 03-Nov-26
Buy* 101 785.04p Ordinary
 16:15:04 - 03-Nov-26
Sell* 5 780.00p Automatic Execution
 16:14:44 - 03-Nov-26
Sell* 1 780.00p Automatic Execution
 16:14:44 - 03-Nov-26
Buy* 56 786.00p Automatic Execution
 16:11:27 - 03-Nov-26
Buy* 31 786.00p Automatic Execution
 16:11:27 - 03-Nov-26
Unknown* 0 786.00p SI Trade
 16:08:43 - 03-Nov-26
Buy* 89 786.00p Automatic Execution
 16:06:28 - 03-Nov-26
Sell* 191 784.00p Automatic Execution
 16:06:25 - 03-Nov-26
Sell* 550 784.00p Automatic Execution
 16:06:25 - 03-Nov-26
Sell* 10 785.00p Automatic Execution
 16:06:25 - 03-Nov-26
Sell* 158 785.00p Automatic Execution
 16:06:25 - 03-Nov-26
Sell* 85 787.00p Automatic Execution
 16:06:24 - 03-Nov-26
Buy* 40 788.00p Automatic Execution
 16:06:24 - 03-Nov-26
Buy* 250 787.52p Ordinary
 16:04:19 - 03-Nov-26
Buy* 40 788.00p SI Trade
 16:01:55 - 03-Nov-26
Unknown* 12 786.00p SI Trade
 16:00:10 - 03-Nov-26
Sell* 107 786.00p Automatic Execution
 16:00:10 - 03-Nov-26
Sell* 39 786.00p Automatic Execution
 16:00:10 - 03-Nov-26
Sell* 28 786.00p Automatic Execution
 15:57:00 - 03-Nov-26
Sell* 5 786.00p Automatic Execution
 15:57:00 - 03-Nov-26
Sell* 18 788.00p Automatic Execution
 15:50:43 - 03-Nov-26
Sell* 88 787.00p Automatic Execution
 15:50:11 - 03-Nov-26
Sell* 11 787.00p Automatic Execution
 15:50:11 - 03-Nov-26
Sell* 4 787.00p Automatic Execution
 15:50:11 - 03-Nov-26
Sell* 26 787.00p Automatic Execution
 15:49:20 - 03-Nov-26
Buy* 90 783.00p Automatic Execution
 15:46:43 - 03-Nov-26
Buy* 91 783.00p Automatic Execution
 15:46:43 - 03-Nov-26
Buy* 20 782.00p SI Trade
 15:45:53 - 03-Nov-26
Buy* 28 782.00p SI Trade
 15:45:53 - 03-Nov-26
Buy* 51 784.00p SI Trade
 15:45:52 - 03-Nov-26
Buy* 5 784.00p SI Trade
 15:45:52 - 03-Nov-26
Buy* 14 784.00p Automatic Execution
 15:45:51 - 03-Nov-26
Sell* 99 782.00p Automatic Execution
 15:45:51 - 03-Nov-26
Buy* 1 786.00p SI Trade
 15:45:51 - 03-Nov-26
Sell* 11 785.00p Automatic Execution
 15:45:51 - 03-Nov-26
Buy* 1 788.00p SI Trade
 15:45:23 - 03-Nov-26
Buy* 10 790.00p Automatic Execution
 15:39:17 - 03-Nov-26
Sell* 96 789.00p Automatic Execution
 15:32:49 - 03-Nov-26
Sell* 10 789.00p Automatic Execution
 15:32:49 - 03-Nov-26
Sell* 10 789.00p Automatic Execution
 15:32:49 - 03-Nov-26
Buy* 499 793.113p Suspected BUY Trade
 15:30:26 - 03-Nov-26
Unknown* 0 795.00p SI Trade
 15:30:14 - 03-Nov-26
Sell* 29 789.96p Ordinary
 15:30:04 - 03-Nov-26
Sell* 183 789.00p Automatic Execution
 15:24:32 - 03-Nov-26
Unknown* 0 798.00p SI Trade
 15:23:31 - 03-Nov-26
Sell* 224 794.00p Automatic Execution
 15:15:30 - 03-Nov-26
Sell* 386 795.00p Automatic Execution
 15:15:28 - 03-Nov-26
Sell* 395 796.00p Automatic Execution
 15:15:28 - 03-Nov-26
Buy* 94 799.00p Automatic Execution
 15:15:28 - 03-Nov-26
Buy* 29 796.00p Automatic Execution
 15:15:27 - 03-Nov-26
Buy* 1 807.00p SI Trade
 15:15:27 - 03-Nov-26
Unknown* 0 800.00p SI Trade
 15:15:27 - 03-Nov-26
Buy* 396 795.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 100 795.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 11 796.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 46 799.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 148 800.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 1,000 800.00p Automatic Execution
 15:15:27 - 03-Nov-26
Sell* 198 801.1235p Ordinary
 15:14:19 - 03-Nov-26
Sell* 62 801.127p Ordinary
 15:10:22 - 03-Nov-26
Sell* 450 803.1458p Ordinary
 14:53:36 - 03-Nov-26
Buy* 3 807.00p SI Trade
 14:52:13 - 03-Nov-26
Sell* 400 801.12p Ordinary
 14:26:37 - 03-Nov-26
Sell* 29 803.00p Automatic Execution
 14:16:31 - 03-Nov-26
Sell* 88 803.00p Automatic Execution
 14:16:31 - 03-Nov-26
Sell* 1 808.00p Automatic Execution
 14:15:17 - 03-Nov-26
Buy* 15 809.00p Automatic Execution
 14:14:19 - 03-Nov-26
Sell* 90 810.00p Automatic Execution
 14:13:18 - 03-Nov-26
Sell* 57 810.00p Automatic Execution
 14:13:18 - 03-Nov-26
Sell* 310 811.28p Ordinary
 14:13:11 - 03-Nov-26
Sell* 12 812.177p Negotiated Trade
 14:11:14 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 14:04:50 - 03-Nov-26
Sell* 1,407 812.491p Ordinary
 14:04:35 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 13:42:28 - 03-Nov-26
Buy* 6 817.00p SI Trade
 13:42:28 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 13:11:24 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 13:11:24 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 13:11:24 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 13:11:24 - 03-Nov-26
Sell* 220 808.1824p Ordinary
 12:33:47 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 12:33:27 - 03-Nov-26
Buy* 24 817.00p SI Trade
 12:33:27 - 03-Nov-26
Buy* 2 817.00p SI Trade
 12:33:27 - 03-Nov-26
Unknown* 0 817.00p SI Trade
 12:33:27 - 03-Nov-26
Sell* 500 803.88p Ordinary
 12:26:07 - 03-Nov-26
Sell* 710 801.00p Ordinary
 12:10:36 - 03-Nov-26
Sell* 563 803.88p Ordinary
 12:06:24 - 03-Nov-26
Sell* 1,235 809.0802p Ordinary
 11:31:12 - 03-Nov-26
Sell* 34 803.88p Ordinary
 11:05:49 - 03-Nov-26
Sell* 500 808.70p Ordinary
 11:03:19 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 801.00p SI Trade
 11:03:02 - 03-Nov-26
Buy* 1 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 11:03:02 - 03-Nov-26
Sell* 228 803.88p Ordinary
 10:41:14 - 03-Nov-26
Unknown* 790 810.00p Ordinary
 10:21:35 - 03-Nov-26
Sell* 500 808.70p Ordinary
 10:02:44 - 03-Nov-26
Sell* 43 808.70p Ordinary
 09:51:53 - 03-Nov-26
Sell* 60 809.80p Ordinary
 09:21:28 - 03-Nov-26
Sell* 500 803.898p Ordinary
 09:07:19 - 03-Nov-26
Sell* 3,086 809.764p Ordinary
 08:57:50 - 03-Nov-26
Sell* 40 809.80p Ordinary
 08:50:41 - 03-Nov-26
Sell* 982 802.50p Ordinary
 08:49:15 - 03-Nov-26
Sell* 530 803.88p Ordinary
 08:42:37 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:28:28 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:24:26 - 03-Nov-26
Buy* 280 811.20p Ordinary
 08:21:04 - 03-Nov-26
Unknown* 0 793.00p SI Trade
 08:20:30 - 03-Nov-26
Sell* 5 793.00p SI Trade
 08:17:25 - 03-Nov-26
Sell* 360 795.48p Ordinary
 08:14:20 - 03-Nov-26
Unknown* 0 818.00p SI Trade
 08:09:17 - 03-Nov-26
Unknown* 0 818.00p SI Trade
 08:06:02 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:03:10 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:03:10 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:03:10 - 03-Nov-26
Sell* 2,799 780.3315p Ordinary
 08:02:48 - 03-Nov-26
Buy* 157 811.20p Ordinary
 08:02:46 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Buy* 2 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 780.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 780.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Sell* 2 780.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 780.00p SI Trade
 08:00:11 - 03-Nov-26
Buy* 2 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 819.00p SI Trade
 08:00:11 - 03-Nov-26
Buy* 3 819.00p SI Trade
 08:00:11 - 03-Nov-26
Unknown* 0 780.00p SI Trade
 08:00:11 - 03-Nov-26
Sell* 5,000 805.00p Ordinary
 16:37:03 - 02-Nov-26
Sell* 2,321 808.00p Uncrossing Trade
 16:35:08 - 02-Nov-26
Sell* 81 804.00p Automatic Execution
 16:28:28 - 02-Nov-26
Sell* 67 804.00p Automatic Execution
 16:26:21 - 02-Nov-26
Sell* 10 804.00p Automatic Execution
 16:25:56 - 02-Nov-26
Sell* 1 806.00p Automatic Execution
 16:25:56 - 02-Nov-26
Sell* 88 808.00p Automatic Execution
 16:24:55 - 02-Nov-26
Buy* 204 807.00p Automatic Execution
 16:24:16 - 02-Nov-26
Buy* 93 807.00p Automatic Execution
 16:24:16 - 02-Nov-26
Buy* 194 806.00p Automatic Execution
 16:24:16 - 02-Nov-26
Buy* 93 806.00p Automatic Execution
 16:24:16 - 02-Nov-26
Buy* 275 806.00p Automatic Execution
 16:24:16 - 02-Nov-26
Sell* 220 804.00p SI Trade
 16:23:55 - 02-Nov-26
Unknown* 220 804.00p OTC Trade
 16:23:55 - 02-Nov-26
Buy* 115 806.00p Automatic Execution
 16:23:55 - 02-Nov-26
Sell* 15 803.00p Automatic Execution
 16:23:55 - 02-Nov-26
Sell* 10 803.00p Automatic Execution
 16:23:51 - 02-Nov-26
Buy* 77 809.00p Automatic Execution
 16:23:51 - 02-Nov-26
Sell* 121 808.00p Automatic Execution
 16:23:51 - 02-Nov-26
Sell* 25 808.00p SI Trade
 16:22:22 - 02-Nov-26
Buy* 10 811.00p Automatic Execution
 16:22:10 - 02-Nov-26
Unknown* 0 808.00p SI Trade
 16:17:47 - 02-Nov-26
Buy* 75 808.00p Automatic Execution
 16:17:47 - 02-Nov-26
Buy* 2 807.00p SI Trade
 16:14:50 - 02-Nov-26
Sell* 13 807.00p Automatic Execution
 16:10:23 - 02-Nov-26
Sell* 195 807.32p Ordinary
 16:09:41 - 02-Nov-26
Unknown* 0 809.00p SI Trade
 16:07:23 - 02-Nov-26
Sell* 1 807.00p Automatic Execution
 16:07:23 - 02-Nov-26
Sell* 1,000 807.802p Ordinary
 15:59:06 - 02-Nov-26
Buy* 2 811.00p SI Trade
 15:59:06 - 02-Nov-26
Sell* 42 804.00p Automatic Execution
 15:57:46 - 02-Nov-26
Buy* 300 808.80p Ordinary
 15:56:13 - 02-Nov-26
Sell* 498 804.966p Ordinary
 15:54:23 - 02-Nov-26
Buy* 3,703 809.949p Ordinary
 15:49:11 - 02-Nov-26
FTSE 100 Latest
Value10,638.43
Change-122.90