Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Facilities by ADF (ADF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 8.75p | 8.93p | 8.68p | 8.75p | 1512 |
| 12/11/2026 | 8.75p | 9.00p | 8.68p | 8.75p | 503822 |
| 11/11/2026 | 9.25p | 9.25p | 8.51p | 8.75p | 90666 |
| 10/11/2026 | 9.25p | 9.25p | 9.08p | 9.25p | 860 |
| 09/11/2026 | 9.25p | 9.50p | 9.00p | 9.25p | 1148 |
| 06/11/2026 | 9.25p | 9.39p | 9.11p | 9.25p | 37398 |
| 05/11/2026 | 9.75p | 9.85p | 9.11p | 9.25p | 301300 |
| 04/11/2026 | 9.75p | 9.81p | 9.65p | 9.75p | 0 |
| 03/11/2026 | 9.75p | 9.99p | 9.51p | 9.75p | 54898 |
| 02/11/2026 | 10.00p | 10.00p | 9.50p | 9.75p | 131296 |
| 30/10/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 1050 |
| 29/10/2026 | 10.00p | 10.15p | 9.50p | 10.00p | 8911 |
| 28/10/2026 | 10.00p | 10.15p | 9.50p | 10.00p | 30791 |
| 27/10/2026 | 10.00p | 10.49p | 9.50p | 10.00p | 1168 |
| 26/10/2026 | 10.00p | 10.15p | 9.68p | 10.00p | 110989 |
| 23/10/2026 | 10.00p | 10.15p | 9.66p | 10.00p | 43771 |
| 22/10/2026 | 10.00p | 10.50p | 9.52p | 10.00p | 32665 |
| 21/10/2026 | 10.00p | 10.35p | 9.50p | 10.00p | 8264 |
| 20/10/2026 | 10.00p | 10.15p | 9.77p | 10.00p | 12905 |
| 19/10/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 51141 |
| 16/10/2026 | 10.00p | 10.15p | 9.86p | 10.00p | 9539 |
| 15/10/2026 | 10.00p | 10.15p | 9.85p | 10.00p | 43853 |
| 14/10/2026 | 10.00p | 10.50p | 9.85p | 10.00p | 27526 |
| 13/10/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 1748 |
| 12/10/2026 | 10.00p | 10.50p | 9.70p | 10.00p | 30624 |
| 09/10/2026 | 10.00p | 10.50p | 10.00p | 10.00p | 595 |
| 08/10/2026 | 10.00p | 10.15p | 9.50p | 10.00p | 15709 |
| 07/10/2026 | 10.00p | 10.50p | 9.76p | 10.00p | 30510 |
| 06/10/2026 | 10.00p | 10.50p | 10.00p | 10.00p | 42345 |
| 05/10/2026 | 10.00p | 10.37p | 10.00p | 10.00p | 1056 |
| 02/10/2026 | 10.00p | 10.45p | 10.00p | 10.00p | 76141 |
| 01/10/2026 | 10.25p | 10.50p | 10.00p | 10.00p | 29439 |
| 30/09/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 10803 |
| 29/09/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 70040 |
| 28/09/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 62227 |
| 25/09/2026 | 10.25p | 10.39p | 10.00p | 10.25p | 103346 |
| 24/09/2026 | 10.25p | 10.50p | 10.22p | 10.25p | 53667 |
| 23/09/2026 | 10.25p | 10.40p | 10.11p | 10.25p | 2049 |
| 22/09/2026 | 10.50p | 10.55p | 10.00p | 10.50p | 548545 |
| 21/09/2026 | 10.50p | 10.67p | 10.15p | 10.50p | 13127 |
| 18/09/2026 | 10.75p | 11.00p | 10.50p | 10.50p | 51448 |
| 17/09/2026 | 10.75p | 11.00p | 10.00p | 10.75p | 735959 |
| 16/09/2026 | 10.75p | 11.50p | 10.00p | 10.70p | 1890886 |
| 15/09/2026 | 13.00p | 13.50p | 12.83p | 12.80p | 66482 |
| 14/09/2026 | 13.00p | 13.00p | 12.54p | 13.00p | 44535 |
| 11/09/2026 | 13.00p | 13.00p | 12.95p | 13.00p | 0 |
| 10/09/2026 | 12.75p | 13.50p | 12.72p | 13.00p | 380055 |
| 09/09/2026 | 12.75p | 12.90p | 12.51p | 12.75p | 20863 |
| 08/09/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 43264 |
| 07/09/2026 | 12.75p | 12.76p | 12.75p | 12.75p | 0 |
| 04/09/2026 | 12.75p | 12.80p | 12.50p | 12.75p | 60000 |
| 03/09/2026 | 12.75p | 13.00p | 12.75p | 12.75p | 10008 |
| 02/09/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 25073 |
| 01/09/2026 | 12.75p | 12.95p | 12.51p | 12.75p | 152008 |
| 28/08/2026 | 12.75p | 13.00p | 12.61p | 12.75p | 3880 |
| 27/08/2026 | 12.75p | 12.75p | 12.58p | 12.75p | 2000 |
| 26/08/2026 | 12.75p | 12.85p | 12.75p | 12.75p | 1837 |
| 25/08/2026 | 12.50p | 12.88p | 12.50p | 12.75p | 700137 |
| 24/08/2026 | 13.00p | 13.50p | 12.45p | 12.50p | 92201 |
| 21/08/2026 | 13.00p | 13.09p | 12.88p | 13.00p | 26843 |
| 20/08/2026 | 13.00p | 13.09p | 12.67p | 13.00p | 107027 |
| 19/08/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 140 |
| 18/08/2026 | 13.00p | 13.09p | 13.00p | 13.00p | 0 |
| 14/08/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 59931 |
| 13/08/2026 | 13.00p | 13.00p | 12.50p | 13.00p | 66 |
| 12/08/2026 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/08/2026 | 13.00p | 13.00p | 12.95p | 13.00p | 15781 |
| 10/08/2026 | 13.25p | 13.50p | 12.55p | 13.00p | 76994 |
| 07/08/2026 | 13.25p | 13.38p | 13.01p | 13.25p | 38439 |
| 06/08/2026 | 13.50p | 14.00p | 13.00p | 13.25p | 232847 |
| 05/08/2026 | 13.50p | 13.57p | 13.10p | 13.50p | 22011 |
| 04/08/2026 | 13.50p | 14.00p | 13.18p | 13.50p | 36268 |
| 03/08/2026 | 13.50p | 14.00p | 13.05p | 13.50p | 59006 |
| 31/07/2026 | 13.50p | 13.57p | 13.50p | 13.50p | 149 |
| 30/07/2026 | 13.50p | 13.57p | 13.50p | 13.50p | 0 |
| 29/07/2026 | 13.50p | 14.00p | 13.50p | 13.50p | 618 |
| 28/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 31 |
| 27/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 90156 |
| 24/07/2026 | 13.50p | 14.00p | 13.17p | 13.50p | 172372 |
| 23/07/2026 | 13.50p | 13.60p | 13.50p | 13.50p | 30000 |
| 22/07/2026 | 13.50p | 13.70p | 13.00p | 13.50p | 58879 |
| 21/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 65086 |
| 20/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 115677 |
| 17/07/2026 | 13.50p | 13.57p | 13.50p | 13.50p | 0 |
| 16/07/2026 | 13.50p | 13.57p | 13.00p | 13.50p | 20860 |
| 15/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 61320 |
| 14/07/2026 | 13.50p | 13.88p | 13.39p | 13.50p | 24114 |
| 13/07/2026 | 13.50p | 14.00p | 13.37p | 13.50p | 13247 |
| 10/07/2026 | 13.50p | 13.50p | 13.50p | 13.50p | 370 |
| 09/07/2026 | 13.50p | 13.50p | 13.50p | 13.50p | 55000 |
| 08/07/2026 | 13.50p | 13.90p | 13.36p | 13.50p | 40792 |
| 07/07/2026 | 13.50p | 14.00p | 13.30p | 13.50p | 463557 |
| 06/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 630 |
| 03/07/2026 | 13.50p | 13.94p | 13.15p | 13.50p | 288960 |
| 02/07/2026 | 13.50p | 14.00p | 13.00p | 13.50p | 460426 |
| 01/07/2026 | 13.00p | 13.99p | 12.92p | 13.50p | 1017562 |
| 30/06/2026 | 13.00p | 13.30p | 12.85p | 13.00p | 604767 |
| 29/06/2026 | 12.75p | 13.50p | 12.75p | 13.00p | 169699 |
| 26/06/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 1455 |
| 25/06/2026 | 12.75p | 13.00p | 12.62p | 12.75p | 153532 |
| 24/06/2026 | 12.75p | 12.99p | 12.50p | 12.75p | 27503 |
| 23/06/2026 | 12.75p | 12.99p | 12.62p | 12.75p | 19 |
| 22/06/2026 | 12.75p | 13.00p | 12.62p | 12.75p | 50017 |
| 19/06/2026 | 12.75p | 13.00p | 12.65p | 12.75p | 59206 |
| 18/06/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 400057 |
| 17/06/2026 | 12.50p | 13.00p | 12.48p | 12.75p | 534593 |
| 16/06/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 29379 |
| 15/06/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 22233 |
| 12/06/2026 | 12.50p | 13.00p | 12.26p | 12.50p | 49198 |
| 11/06/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 201580 |
| 10/06/2026 | 12.50p | 13.00p | 12.35p | 12.50p | 217684 |
| 09/06/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 3581 |
| 08/06/2026 | 12.50p | 13.00p | 12.37p | 12.50p | 85027 |
| 05/06/2026 | 12.50p | 12.56p | 12.37p | 12.50p | 150000 |
| 04/06/2026 | 12.50p | 12.56p | 12.37p | 12.50p | 26 |
| 03/06/2026 | 12.75p | 12.75p | 12.37p | 12.50p | 40000 |
| 02/06/2026 | 12.75p | 13.00p | 12.75p | 12.75p | 24 |
| 01/06/2026 | 12.75p | 13.00p | 12.51p | 12.75p | 3037 |
| 29/05/2026 | 12.75p | 13.00p | 12.51p | 12.75p | 134513 |
| 28/05/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 35559 |
| 27/05/2026 | 12.75p | 13.00p | 12.51p | 12.75p | 77407 |
| 26/05/2026 | 13.00p | 13.49p | 12.50p | 12.75p | 352860 |
| 22/05/2026 | 13.00p | 13.50p | 12.87p | 13.00p | 195613 |
| 21/05/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 85777 |
| 20/05/2026 | 13.00p | 13.50p | 12.79p | 13.00p | 34965 |
| 19/05/2026 | 13.00p | 13.50p | 12.81p | 13.00p | 215262 |
| 18/05/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 61870 |
| 15/05/2026 | 12.75p | 13.50p | 12.50p | 13.00p | 147886 |
| 14/05/2026 | 12.50p | 13.00p | 12.50p | 12.75p | 265821 |
| 13/05/2026 | 12.25p | 12.50p | 12.25p | 12.50p | 221284 |
| 12/05/2026 | 12.50p | 12.50p | 12.00p | 12.25p | 228392 |
| 11/05/2026 | 12.50p | 12.73p | 12.21p | 12.50p | 30213 |
| 08/05/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 1769 |
| 07/05/2026 | 12.25p | 12.74p | 12.00p | 12.50p | 45075 |
| 06/05/2026 | 12.50p | 12.50p | 12.12p | 12.25p | 156412 |
| 05/05/2026 | 13.00p | 13.00p | 12.25p | 12.50p | 129178 |
| 01/05/2026 | 13.00p | 13.00p | 12.52p | 13.00p | 297519 |
| 30/04/2026 | 13.25p | 13.50p | 12.56p | 13.00p | 415819 |
| 29/04/2026 | 12.50p | 13.25p | 12.50p | 13.25p | 174154 |
| 28/04/2026 | 12.50p | 13.00p | 12.35p | 12.50p | 240 |
| 27/04/2026 | 12.50p | 12.65p | 12.33p | 12.50p | 137699 |
| 24/04/2026 | 12.50p | 12.50p | 12.35p | 12.50p | 0 |
| 23/04/2026 | 12.50p | 12.99p | 12.35p | 12.50p | 222126 |
| 22/04/2026 | 12.00p | 12.95p | 12.00p | 12.50p | 505964 |
| 21/04/2026 | 11.50p | 12.40p | 11.47p | 12.00p | 1058580 |
| 20/04/2026 | 11.25p | 11.50p | 11.14p | 11.25p | 333555 |
| 17/04/2026 | 11.25p | 11.50p | 11.13p | 11.25p | 180575 |
| 16/04/2026 | 11.50p | 12.00p | 11.00p | 11.25p | 46805 |
| 15/04/2026 | 11.50p | 11.50p | 11.33p | 11.50p | 48542 |
| 14/04/2026 | 11.25p | 11.50p | 11.00p | 11.50p | 150305 |
| 13/04/2026 | 11.25p | 11.29p | 11.11p | 11.25p | 180000 |
| 10/04/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 71883 |
| 09/04/2026 | 11.25p | 11.50p | 11.00p | 11.30p | 173302 |
| 08/04/2026 | 11.25p | 11.37p | 11.03p | 11.30p | 351831 |
| 07/04/2026 | 11.50p | 12.00p | 11.02p | 11.25p | 171898 |
| 02/04/2026 | 10.25p | 11.50p | 10.00p | 11.50p | 507808 |
| 01/04/2026 | 9.75p | 10.90p | 9.75p | 10.25p | 354312 |
| 31/03/2026 | 10.00p | 10.00p | 9.50p | 9.80p | 1292974 |
| 30/03/2026 | 11.25p | 11.50p | 10.00p | 10.15p | 263311 |
| 27/03/2026 | 12.25p | 12.50p | 11.00p | 11.25p | 112603 |
| 26/03/2026 | 12.75p | 13.00p | 12.12p | 12.25p | 252067 |
| 25/03/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 49551 |
| 24/03/2026 | 13.25p | 13.50p | 12.50p | 12.75p | 39001 |
| 23/03/2026 | 13.25p | 13.50p | 13.00p | 13.25p | 17739 |
| 20/03/2026 | 13.75p | 14.00p | 13.00p | 13.25p | 192005 |
| 19/03/2026 | 13.75p | 14.00p | 13.50p | 13.75p | 47943 |
| 18/03/2026 | 13.75p | 14.50p | 13.75p | 13.75p | 23645 |
| 17/03/2026 | 14.50p | 15.00p | 13.51p | 13.75p | 37221 |
| 16/03/2026 | 14.75p | 15.00p | 14.00p | 14.50p | 34576 |
| 13/03/2026 | 14.75p | 14.99p | 14.55p | 14.75p | 35616 |
| 12/03/2026 | 14.50p | 15.00p | 14.50p | 14.75p | 89 |
| 11/03/2026 | 14.50p | 14.99p | 14.25p | 14.50p | 11549 |
| 10/03/2026 | 14.25p | 15.00p | 14.08p | 14.50p | 375493 |
| 09/03/2026 | 15.00p | 15.50p | 14.00p | 14.25p | 150332 |
| 06/03/2026 | 15.00p | 15.35p | 15.00p | 15.00p | 162 |
| 05/03/2026 | 15.25p | 15.50p | 15.00p | 15.00p | 29759 |
| 04/03/2026 | 15.25p | 15.33p | 15.01p | 15.25p | 61 |
| 03/03/2026 | 15.75p | 16.00p | 15.01p | 15.25p | 131224 |
| 02/03/2026 | 15.75p | 16.30p | 15.05p | 15.75p | 165593 |
| 27/02/2026 | 15.75p | 15.99p | 15.51p | 15.75p | 16219 |
| 26/02/2026 | 16.00p | 16.20p | 15.50p | 15.75p | 76082 |
| 25/02/2026 | 16.25p | 17.00p | 15.50p | 16.00p | 278989 |
| 24/02/2026 | 16.25p | 16.30p | 15.50p | 16.25p | 6395 |
| 23/02/2026 | 16.25p | 16.97p | 15.61p | 16.25p | 43434 |
| 20/02/2026 | 16.25p | 16.97p | 15.50p | 16.25p | 165885 |
| 19/02/2026 | 16.25p | 16.97p | 15.82p | 16.25p | 5409 |
| 18/02/2026 | 16.25p | 17.00p | 16.25p | 16.50p | 1422 |
| 17/02/2026 | 16.25p | 17.00p | 16.25p | 16.25p | 2406 |
| 16/02/2026 | 16.25p | 17.00p | 15.50p | 16.25p | 45467 |
| 13/02/2026 | 16.25p | 17.00p | 15.50p | 16.25p | 23874 |
| 12/02/2026 | 16.25p | 16.40p | 15.82p | 16.25p | 9002 |
| 11/02/2026 | 16.25p | 16.40p | 16.25p | 16.25p | 761 |
| 10/02/2026 | 16.25p | 16.97p | 16.25p | 16.25p | 52467 |
| 09/02/2026 | 16.25p | 17.00p | 16.25p | 16.25p | 41 |
| 06/02/2026 | 16.00p | 16.47p | 16.00p | 16.25p | 8755 |
| 05/02/2026 | 15.75p | 16.50p | 15.69p | 16.00p | 231240 |
| 04/02/2026 | 17.00p | 17.00p | 15.63p | 15.75p | 147703 |
| 03/02/2026 | 17.50p | 17.98p | 16.50p | 17.00p | 40873 |
| 02/02/2026 | 17.50p | 18.00p | 17.00p | 17.50p | 104767 |
| 30/01/2026 | 17.50p | 17.99p | 17.13p | 17.50p | 12277 |
*Close Price adjusted for both dividends and splits