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
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
26/04/2023 59.00p 59.89p 59.00p 59.00p 1500
25/04/2023 60.50p 60.50p 59.00p 59.00p 15000
24/04/2023 57.80p 61.00p 57.02p 60.50p 140521
21/04/2023 58.30p 58.50p 57.10p 57.80p 102279
20/04/2023 58.50p 58.60p 58.30p 58.30p 158
19/04/2023 59.00p 59.00p 58.00p 58.50p 72294
18/04/2023 59.00p 60.00p 58.25p 59.00p 7774
17/04/2023 56.50p 60.00p 56.37p 59.00p 69843
14/04/2023 56.50p 56.99p 56.21p 56.50p 54273
13/04/2023 56.50p 56.90p 56.16p 56.50p 22615
12/04/2023 57.00p 57.68p 56.04p 56.50p 17434
11/04/2023 58.50p 58.70p 56.00p 57.00p 57461
06/04/2023 58.50p 59.60p 58.00p 58.50p 87630
05/04/2023 58.50p 58.90p 58.50p 58.50p 6891
04/04/2023 59.00p 59.00p 58.00p 58.50p 39197
03/04/2023 59.00p 59.98p 59.00p 59.00p 9311
31/03/2023 59.00p 59.90p 58.16p 59.00p 34528
30/03/2023 58.50p 60.00p 58.50p 59.00p 31161
29/03/2023 59.00p 59.02p 58.00p 58.50p 9624
28/03/2023 59.50p 60.00p 59.50p 59.50p 5666
27/03/2023 59.00p 59.88p 58.35p 59.50p 21710
24/03/2023 59.00p 60.00p 58.35p 59.00p 16676
23/03/2023 59.00p 59.98p 58.30p 59.00p 2992
22/03/2023 59.00p 59.98p 59.00p 59.00p 6014
21/03/2023 59.00p 59.98p 59.00p 59.00p 22383
20/03/2023 63.00p 63.00p 59.00p 59.00p 113034
17/03/2023 61.00p 65.00p 60.02p 63.00p 212669
16/03/2023 56.50p 63.00p 55.12p 61.00p 118392
15/03/2023 54.50p 58.00p 53.40p 56.50p 119386
14/03/2023 56.00p 56.20p 53.36p 54.50p 40050
13/03/2023 55.50p 56.26p 54.00p 55.50p 148684
10/03/2023 59.00p 59.40p 55.00p 55.50p 173171
09/03/2023 59.00p 59.45p 59.00p 59.00p 1672
08/03/2023 59.00p 59.90p 58.00p 59.00p 84397
07/03/2023 58.50p 59.00p 58.10p 59.00p 49256
06/03/2023 58.50p 58.50p 58.50p 58.50p 0
03/03/2023 59.00p 59.25p 57.05p 58.50p 37230
02/03/2023 60.00p 60.25p 58.04p 59.00p 24557
01/03/2023 60.00p 62.80p 59.31p 60.00p 14612
28/02/2023 60.50p 60.50p 59.25p 60.00p 6998
27/02/2023 59.50p 60.50p 59.00p 60.50p 22478
24/02/2023 60.50p 61.00p 57.00p 59.50p 18710
23/02/2023 61.50p 61.92p 59.00p 60.50p 86460
22/02/2023 62.50p 62.50p 60.00p 61.50p 30063
21/02/2023 62.50p 64.00p 61.00p 62.50p 34470
20/02/2023 62.50p 64.00p 61.26p 62.50p 25625
17/02/2023 64.00p 64.97p 61.74p 62.50p 210893
16/02/2023 61.00p 65.00p 60.00p 64.00p 206343
15/02/2023 58.50p 63.00p 58.20p 61.00p 168561
14/02/2023 54.50p 60.45p 53.80p 58.50p 224218
13/02/2023 53.00p 54.50p 53.00p 54.50p 29392
10/02/2023 53.50p 53.87p 52.55p 53.00p 18646
09/02/2023 54.50p 55.00p 52.00p 54.00p 129778
08/02/2023 55.50p 56.05p 53.50p 54.50p 77044
07/02/2023 56.00p 56.17p 54.00p 55.50p 15010
06/02/2023 58.50p 59.00p 54.20p 56.00p 49667
03/02/2023 56.00p 59.00p 55.00p 58.50p 130775
02/02/2023 56.00p 58.13p 54.15p 56.00p 27473
01/02/2023 55.50p 56.22p 54.18p 55.50p 8290
31/01/2023 56.50p 56.50p 54.15p 55.50p 18141
30/01/2023 55.00p 57.90p 54.66p 56.50p 50656
27/01/2023 56.00p 56.51p 54.00p 55.00p 37349
26/01/2023 57.00p 57.00p 55.00p 55.00p 37816
25/01/2023 56.50p 57.00p 56.02p 57.00p 34316
24/01/2023 56.50p 59.00p 55.60p 56.50p 75788
23/01/2023 54.20p 54.76p 54.00p 54.50p 43435
20/01/2023 52.00p 54.40p 52.00p 54.20p 78065
19/01/2023 54.50p 54.50p 51.32p 52.00p 59897
18/01/2023 54.50p 55.00p 54.00p 54.50p 17477
17/01/2023 52.70p 57.00p 52.65p 54.50p 197539
16/01/2023 52.00p 53.00p 51.50p 52.70p 149768
13/01/2023 52.00p 52.60p 51.47p 52.00p 176870
12/01/2023 53.00p 53.75p 50.00p 52.00p 170057
11/01/2023 51.50p 55.00p 51.50p 53.00p 378161
10/01/2023 53.00p 53.00p 51.10p 51.50p 86488
09/01/2023 53.00p 54.00p 52.00p 54.00p 43887
06/01/2023 53.50p 54.00p 52.10p 53.00p 160263
05/01/2023 56.00p 56.00p 52.20p 53.50p 108720
04/01/2023 57.00p 57.00p 54.06p 56.00p 111290
03/01/2023 60.00p 60.00p 53.00p 57.00p 233176
30/12/2022 61.00p 62.00p 58.00p 60.00p 25550
29/12/2022 61.00p 61.00p 60.00p 61.00p 2140
28/12/2022 61.50p 63.00p 60.00p 61.00p 30305
23/12/2022 61.50p 62.10p 60.80p 61.50p 13934
22/12/2022 61.50p 63.00p 60.55p 61.50p 16099
21/12/2022 63.50p 63.50p 60.02p 61.50p 61384
20/12/2022 63.50p 63.50p 63.00p 63.50p 9000
19/12/2022 63.50p 65.00p 63.50p 63.50p 2568
16/12/2022 63.50p 64.20p 62.03p 63.50p 25644
15/12/2022 63.50p 63.50p 62.65p 63.50p 10000
14/12/2022 63.50p 64.52p 62.60p 63.50p 6572
13/12/2022 63.00p 63.60p 62.30p 63.50p 38364
12/12/2022 65.00p 65.00p 62.00p 63.00p 64273
09/12/2022 63.50p 66.00p 63.05p 65.00p 25199
08/12/2022 63.00p 64.00p 62.60p 63.50p 45905
07/12/2022 63.00p 64.00p 62.00p 63.00p 4869
06/12/2022 65.50p 66.10p 62.36p 63.00p 113755
05/12/2022 64.00p 67.00p 62.51p 66.00p 214471
02/12/2022 61.00p 65.00p 61.00p 64.00p 131784
01/12/2022 56.00p 64.00p 56.00p 60.50p 377369
30/11/2022 51.00p 55.98p 51.00p 55.00p 80349
29/11/2022 51.00p 52.00p 50.11p 52.00p 47833
28/11/2022 51.00p 52.00p 50.11p 51.00p 19760
25/11/2022 51.00p 52.00p 51.00p 51.00p 3192
24/11/2022 52.50p 52.50p 51.00p 51.00p 33490
23/11/2022 53.00p 53.00p 52.01p 52.50p 6894
22/11/2022 54.00p 54.00p 52.00p 53.00p 17902

*Close Price adjusted for both dividends and splits