Facilities by ADF (ADF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Facilities by ADF

Date Open High Low Close* Volume
09/02/2024 57.50p 57.50p 56.25p 57.50p 5189
08/02/2024 58.50p 58.50p 56.10p 57.50p 34428
07/02/2024 58.50p 59.00p 58.04p 58.40p 75354
06/02/2024 56.00p 59.00p 55.60p 58.50p 173621
05/02/2024 56.00p 56.50p 55.00p 55.60p 33807
02/02/2024 55.50p 57.00p 52.00p 56.00p 1518060
01/02/2024 55.50p 56.00p 54.75p 55.50p 91040
31/01/2024 55.50p 56.40p 54.65p 56.00p 52062
30/01/2024 55.50p 55.50p 54.60p 55.50p 4596
29/01/2024 55.50p 56.40p 54.25p 55.50p 38735
26/01/2024 55.00p 55.00p 54.25p 55.00p 50249
25/01/2024 53.00p 55.75p 52.25p 55.00p 197946
24/01/2024 54.00p 54.00p 52.15p 53.00p 18490
23/01/2024 54.50p 54.50p 52.15p 54.00p 90609
22/01/2024 55.00p 57.20p 53.25p 54.50p 242042
19/01/2024 55.00p 56.00p 54.02p 55.00p 203100
18/01/2024 55.00p 55.40p 54.00p 55.00p 155464
17/01/2024 55.50p 55.99p 54.65p 55.00p 20782
16/01/2024 55.50p 55.50p 55.11p 55.50p 33000
15/01/2024 55.50p 55.50p 55.10p 55.50p 6743
12/01/2024 55.50p 57.00p 55.10p 55.50p 9871
11/01/2024 55.50p 57.00p 54.30p 55.50p 184415
10/01/2024 55.00p 56.40p 55.00p 56.00p 154063
09/01/2024 54.00p 56.00p 54.00p 56.00p 187336
08/01/2024 54.00p 55.00p 53.00p 55.00p 29988
05/01/2024 55.00p 55.00p 53.00p 54.40p 37748
04/01/2024 57.50p 57.50p 54.00p 55.00p 54992
03/01/2024 57.50p 59.00p 56.00p 57.00p 24270
02/01/2024 57.50p 57.85p 56.66p 57.50p 23454
29/12/2023 57.50p 58.25p 57.50p 57.50p 0
28/12/2023 57.50p 58.24p 56.00p 57.50p 60982
27/12/2023 54.50p 58.25p 54.50p 57.50p 40958
22/12/2023 54.50p 54.80p 54.25p 54.50p 0
21/12/2023 54.50p 55.00p 54.00p 54.80p 11044
20/12/2023 54.00p 57.80p 54.00p 55.00p 135001
19/12/2023 54.00p 54.00p 53.22p 54.00p 2300
18/12/2023 54.00p 55.00p 53.20p 54.00p 41185
15/12/2023 54.00p 54.98p 53.00p 54.00p 49972
14/12/2023 53.00p 55.00p 52.20p 54.00p 93810
13/12/2023 53.50p 53.88p 52.20p 53.00p 42299
12/12/2023 52.50p 54.00p 52.00p 53.00p 16563
11/12/2023 53.00p 54.00p 52.20p 52.50p 19946
08/12/2023 54.00p 54.00p 52.00p 53.00p 81254
07/12/2023 54.00p 55.00p 53.10p 54.00p 12227
06/12/2023 56.00p 57.00p 53.03p 54.00p 47797
05/12/2023 56.00p 56.20p 56.00p 56.00p 0
04/12/2023 56.00p 56.00p 55.00p 56.00p 197
01/12/2023 56.00p 56.33p 55.00p 56.00p 23673
30/11/2023 56.50p 56.50p 55.00p 56.00p 46752
29/11/2023 56.50p 57.40p 55.77p 56.50p 19300
28/11/2023 58.50p 58.90p 55.00p 57.40p 42181
27/11/2023 58.50p 58.50p 57.25p 58.50p 5805
24/11/2023 58.50p 58.50p 57.00p 58.50p 10234
23/11/2023 58.50p 58.50p 55.80p 58.50p 36652
22/11/2023 58.00p 58.50p 54.80p 58.50p 70312
21/11/2023 57.50p 57.50p 57.50p 57.50p 0
20/11/2023 58.00p 58.75p 56.60p 57.50p 11695
17/11/2023 58.00p 58.85p 56.50p 58.00p 4651
16/11/2023 58.00p 59.00p 56.40p 58.00p 10250
15/11/2023 58.50p 59.32p 56.25p 58.00p 33464
14/11/2023 58.50p 59.80p 57.13p 58.50p 6378
13/11/2023 58.00p 59.00p 57.04p 58.50p 89351
10/11/2023 58.00p 60.00p 57.04p 58.00p 117822
09/11/2023 52.50p 60.37p 52.50p 57.50p 233718
08/11/2023 53.50p 53.50p 51.03p 52.50p 64906
07/11/2023 56.00p 57.00p 52.03p 53.50p 63575
06/11/2023 54.00p 56.94p 54.00p 56.00p 57162
03/11/2023 53.50p 55.00p 53.00p 54.00p 43714
02/11/2023 53.50p 53.50p 53.12p 53.50p 10773
01/11/2023 53.50p 55.00p 52.00p 54.00p 23058
31/10/2023 53.50p 55.00p 53.00p 53.00p 9685
30/10/2023 53.50p 54.30p 53.00p 53.50p 13040
27/10/2023 52.50p 54.40p 51.06p 53.50p 134587
26/10/2023 51.00p 53.37p 50.71p 52.50p 56978
25/10/2023 52.00p 52.00p 51.00p 51.00p 86995
24/10/2023 52.00p 52.00p 51.75p 52.00p 2617
23/10/2023 52.50p 52.50p 50.00p 52.00p 14666
20/10/2023 53.50p 55.00p 49.90p 52.00p 238170
19/10/2023 55.00p 55.00p 52.00p 54.00p 51105
18/10/2023 55.50p 55.50p 54.00p 54.00p 32324
17/10/2023 55.50p 55.50p 54.00p 55.00p 4812
16/10/2023 55.50p 55.68p 55.05p 55.50p 50936
13/10/2023 56.00p 56.40p 55.35p 55.50p 48700
12/10/2023 58.50p 60.00p 56.00p 56.00p 218571
11/10/2023 58.50p 59.88p 58.35p 59.00p 103072
10/10/2023 59.00p 59.85p 58.30p 58.50p 47521
09/10/2023 57.50p 61.70p 57.00p 60.00p 137627
06/10/2023 56.00p 58.80p 56.00p 57.00p 51494
05/10/2023 56.00p 56.00p 55.52p 56.00p 14000
04/10/2023 57.50p 59.00p 56.00p 56.00p 10375
03/10/2023 57.50p 58.90p 56.00p 56.00p 69019
02/10/2023 58.00p 59.00p 57.50p 57.50p 16369
29/09/2023 57.00p 59.00p 54.80p 59.00p 73004
28/09/2023 57.00p 57.97p 53.75p 57.00p 275441
27/09/2023 56.50p 57.94p 56.00p 57.50p 19592
26/09/2023 57.50p 58.00p 56.15p 56.50p 13890
25/09/2023 53.50p 58.00p 53.50p 57.50p 209022
22/09/2023 53.00p 53.85p 53.00p 53.50p 39565
21/09/2023 53.00p 54.00p 52.50p 53.80p 148950
20/09/2023 51.00p 53.50p 50.80p 53.00p 120572
19/09/2023 51.00p 51.98p 50.50p 51.00p 29010
18/09/2023 53.50p 54.94p 51.00p 51.00p 106340
15/09/2023 53.00p 53.00p 52.10p 52.20p 48827
14/09/2023 53.00p 54.00p 52.02p 53.60p 122269
13/09/2023 53.50p 55.00p 53.02p 53.50p 78116
12/09/2023 53.00p 55.00p 53.00p 55.00p 52792
11/09/2023 52.50p 55.00p 52.00p 53.00p 42544
08/09/2023 52.00p 53.94p 52.00p 52.50p 14250
07/09/2023 52.00p 53.00p 51.75p 52.00p 20178
06/09/2023 51.00p 52.00p 51.00p 51.50p 15968
05/09/2023 51.00p 51.80p 51.00p 51.00p 6963
04/09/2023 51.00p 51.00p 50.50p 51.00p 0
01/09/2023 51.00p 51.98p 50.35p 51.00p 43763
31/08/2023 51.00p 51.80p 51.00p 51.00p 4717
30/08/2023 51.00p 51.80p 51.00p 51.00p 24365
29/08/2023 52.00p 53.00p 50.30p 51.80p 114969
25/08/2023 53.50p 54.00p 51.33p 52.00p 105956
24/08/2023 53.50p 54.00p 52.56p 53.50p 31000
23/08/2023 53.50p 54.50p 52.46p 53.50p 39455
22/08/2023 54.00p 56.85p 53.50p 53.50p 117569
21/08/2023 53.00p 54.00p 53.00p 54.00p 27740
18/08/2023 51.50p 54.00p 51.50p 54.00p 66301
17/08/2023 51.50p 52.25p 50.25p 51.50p 84174
16/08/2023 48.50p 52.97p 48.50p 51.50p 83499
15/08/2023 49.00p 50.00p 48.06p 50.00p 143026
14/08/2023 49.50p 49.85p 48.00p 49.00p 233105
11/08/2023 49.00p 50.00p 49.00p 49.00p 9976
10/08/2023 49.00p 50.00p 47.00p 49.00p 60663
09/08/2023 47.50p 50.00p 46.76p 49.00p 63508
08/08/2023 48.00p 49.00p 46.00p 47.50p 23624
07/08/2023 48.00p 49.00p 46.75p 48.00p 52946
04/08/2023 45.50p 49.00p 45.00p 48.00p 46362
03/08/2023 41.50p 47.00p 41.50p 46.00p 68448
02/08/2023 44.50p 46.75p 43.35p 44.50p 203849
01/08/2023 47.00p 47.00p 44.50p 44.50p 21766
31/07/2023 44.00p 47.90p 44.00p 47.00p 124864
28/07/2023 44.00p 44.75p 43.32p 44.00p 23081
27/07/2023 44.00p 44.80p 43.15p 44.00p 47674
26/07/2023 42.50p 45.00p 42.50p 44.00p 80288
25/07/2023 40.50p 43.00p 40.00p 42.50p 295787
24/07/2023 43.50p 44.00p 37.26p 40.50p 458613
21/07/2023 44.50p 44.93p 43.70p 43.70p 49461
20/07/2023 47.50p 48.00p 44.10p 45.00p 122089
19/07/2023 47.50p 49.00p 46.00p 47.40p 80706
18/07/2023 47.50p 47.90p 46.90p 47.50p 19485
17/07/2023 47.50p 48.77p 46.00p 47.00p 146180
14/07/2023 51.00p 51.00p 44.00p 46.20p 424908
13/07/2023 52.50p 53.00p 50.10p 51.00p 74209
12/07/2023 50.00p 53.00p 50.00p 52.50p 82690
11/07/2023 53.50p 53.50p 48.01p 50.00p 392518
10/07/2023 55.50p 56.00p 52.25p 53.50p 136874
07/07/2023 56.00p 56.00p 54.00p 55.50p 13660
06/07/2023 56.00p 57.00p 55.12p 56.00p 19339
05/07/2023 56.00p 56.00p 55.02p 56.00p 1854
04/07/2023 56.00p 56.77p 54.37p 56.00p 38163
03/07/2023 56.00p 56.20p 55.35p 56.00p 28681
30/06/2023 55.00p 56.00p 55.00p 56.00p 102002
29/06/2023 56.50p 56.50p 54.10p 56.00p 108575
28/06/2023 56.50p 56.50p 56.00p 56.20p 61555
27/06/2023 56.50p 56.64p 56.00p 56.50p 8575
26/06/2023 56.50p 57.00p 56.00p 56.50p 4809
23/06/2023 56.50p 56.50p 56.00p 56.50p 5100
22/06/2023 56.50p 57.00p 56.00p 56.50p 75054
21/06/2023 57.50p 57.50p 56.00p 57.00p 54616
20/06/2023 59.00p 59.00p 50.35p 57.50p 704138
19/06/2023 59.00p 59.70p 58.00p 59.00p 18579
16/06/2023 58.50p 59.98p 56.00p 59.00p 115509
15/06/2023 59.00p 60.00p 58.00p 58.50p 68269
14/06/2023 60.00p 61.00p 57.00p 59.00p 115225
13/06/2023 59.00p 61.00p 57.04p 60.00p 252879
12/06/2023 56.50p 60.00p 56.50p 57.00p 260318
09/06/2023 56.50p 56.50p 56.50p 56.50p 1398
08/06/2023 56.50p 56.69p 56.00p 56.50p 72931
07/06/2023 56.50p 56.95p 56.01p 56.50p 102633
06/06/2023 56.50p 56.90p 54.80p 56.50p 33782
05/06/2023 55.50p 57.00p 54.03p 56.50p 119779
02/06/2023 55.50p 56.40p 55.50p 55.50p 16513
01/06/2023 54.00p 55.50p 53.36p 55.50p 19034
31/05/2023 55.00p 55.98p 52.00p 54.00p 23481
30/05/2023 56.50p 56.70p 55.00p 55.00p 49072
26/05/2023 54.50p 57.25p 53.22p 56.50p 87644
25/05/2023 54.50p 54.50p 54.50p 54.50p 14684
24/05/2023 54.00p 54.50p 54.00p 54.50p 27022
23/05/2023 54.50p 55.50p 53.04p 54.00p 112226
22/05/2023 56.50p 57.00p 53.75p 54.50p 74353
19/05/2023 56.50p 57.11p 55.00p 56.50p 73715
18/05/2023 58.00p 58.00p 55.60p 56.50p 41569
17/05/2023 57.00p 58.00p 57.00p 58.00p 46487
16/05/2023 58.00p 59.20p 56.00p 59.20p 112494
15/05/2023 58.00p 58.40p 57.00p 58.00p 11000
12/05/2023 57.50p 59.00p 57.00p 58.00p 29424
11/05/2023 56.00p 59.00p 55.00p 57.50p 70608
10/05/2023 56.00p 56.00p 55.00p 56.00p 20
09/05/2023 56.50p 58.00p 55.00p 56.00p 62398
05/05/2023 56.50p 57.90p 54.00p 57.00p 286239
04/05/2023 59.00p 59.00p 53.00p 57.50p 8107005
03/05/2023 59.50p 60.00p 58.00p 60.00p 60412
02/05/2023 59.00p 63.67p 59.00p 61.00p 252140
28/04/2023 58.50p 59.00p 58.45p 58.50p 29994
27/04/2023 59.00p 59.80p 58.36p 58.50p 40053

*Close Price adjusted for both dividends and splits