Facilities by ADF (ADF) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
21/11/2022 54.00p 54.78p 53.20p 54.00p 33538
18/11/2022 53.00p 54.80p 53.00p 54.00p 22642
17/11/2022 54.00p 54.00p 50.26p 53.00p 143018
16/11/2022 54.00p 54.00p 53.00p 54.00p 5000
15/11/2022 57.50p 57.50p 53.00p 54.00p 123437
14/11/2022 54.50p 59.00p 54.50p 57.50p 68076
11/11/2022 55.50p 56.50p 54.00p 54.50p 23730
10/11/2022 55.50p 56.80p 55.00p 55.50p 27477
09/11/2022 53.00p 56.00p 53.00p 55.00p 70873
08/11/2022 51.00p 53.90p 51.00p 53.00p 69815
07/11/2022 51.50p 52.40p 50.00p 51.00p 61448
04/11/2022 49.50p 53.00p 49.00p 51.50p 55208
03/11/2022 46.75p 50.00p 46.00p 49.50p 105483
02/11/2022 47.50p 47.50p 46.04p 46.75p 49285
01/11/2022 47.50p 48.40p 46.70p 47.50p 21295
31/10/2022 45.50p 50.00p 45.50p 47.50p 134795
28/10/2022 49.00p 49.00p 45.36p 45.50p 77435
27/10/2022 51.50p 51.50p 49.00p 49.00p 38304
26/10/2022 48.00p 53.00p 48.00p 51.50p 134625
25/10/2022 44.50p 49.00p 44.50p 48.00p 134720
24/10/2022 44.75p 44.75p 44.03p 44.50p 49255
21/10/2022 43.50p 45.48p 43.50p 44.75p 86884
20/10/2022 44.00p 44.00p 41.18p 41.90p 291279
19/10/2022 45.75p 45.99p 44.00p 44.00p 74016
18/10/2022 43.50p 45.91p 43.50p 45.50p 134795
17/10/2022 43.00p 43.78p 43.00p 43.25p 44153
14/10/2022 42.75p 43.50p 42.00p 43.00p 65679
13/10/2022 43.25p 43.60p 42.00p 42.75p 47234
12/10/2022 43.25p 43.70p 43.02p 43.25p 40224
11/10/2022 45.50p 45.50p 43.00p 43.00p 83226
10/10/2022 47.00p 47.00p 44.00p 45.50p 94370
07/10/2022 46.50p 47.70p 45.00p 47.70p 25343
06/10/2022 48.50p 48.50p 45.60p 46.50p 63239
05/10/2022 51.00p 52.00p 47.06p 48.50p 47725
04/10/2022 46.50p 51.80p 46.50p 51.00p 172959
03/10/2022 43.50p 46.99p 43.50p 46.50p 102841
30/09/2022 44.75p 44.80p 43.00p 44.00p 102626
29/09/2022 44.25p 44.88p 44.20p 44.75p 78278
28/09/2022 48.00p 48.00p 44.00p 44.00p 153416
27/09/2022 49.00p 49.00p 47.00p 48.00p 33684
26/09/2022 45.50p 49.00p 45.15p 49.00p 142771
23/09/2022 48.00p 49.20p 45.00p 45.00p 218907
22/09/2022 47.50p 49.00p 47.50p 48.00p 168182
21/09/2022 51.00p 51.45p 47.00p 48.00p 186435
20/09/2022 54.00p 54.90p 50.00p 52.00p 132670
19/09/2022 55.50p 57.00p 53.04p 54.00p 91002
16/09/2022 55.50p 57.00p 53.04p 54.00p 91002
15/09/2022 51.50p 56.00p 51.50p 55.50p 84836
14/09/2022 51.50p 52.00p 48.10p 52.00p 270861
13/09/2022 60.50p 61.50p 51.00p 52.00p 592614
12/09/2022 60.00p 60.40p 58.66p 59.50p 81055
09/09/2022 60.00p 60.00p 59.05p 60.00p 5265
08/09/2022 59.50p 60.50p 59.01p 60.00p 58417
07/09/2022 59.50p 59.50p 59.01p 59.50p 1001
06/09/2022 59.50p 59.50p 59.50p 59.50p 0
05/09/2022 60.00p 61.00p 59.00p 59.50p 45910
02/09/2022 59.80p 60.00p 59.00p 60.00p 51805
01/09/2022 59.80p 59.80p 59.00p 59.00p 29224
31/08/2022 60.50p 60.50p 58.80p 58.80p 31460
30/08/2022 60.50p 61.00p 60.00p 60.50p 5799825
29/08/2022 60.50p 61.00p 60.50p 60.50p 41932
26/08/2022 60.50p 61.00p 60.50p 60.50p 41932
25/08/2022 60.50p 61.00p 60.50p 60.50p 11731
24/08/2022 61.50p 61.50p 59.40p 61.00p 105031
23/08/2022 60.70p 61.99p 59.40p 61.50p 39747
22/08/2022 60.50p 60.50p 59.18p 59.40p 220223
19/08/2022 62.50p 64.00p 59.32p 61.00p 69166
18/08/2022 62.50p 62.50p 61.00p 62.50p 20809
17/08/2022 60.50p 62.50p 60.00p 62.50p 268813
16/08/2022 62.70p 63.00p 59.03p 61.40p 41673
15/08/2022 62.70p 62.70p 62.20p 62.70p 6932
12/08/2022 61.80p 63.08p 61.80p 62.00p 62136
11/08/2022 61.00p 62.00p 61.00p 61.80p 49985
10/08/2022 60.00p 61.00p 59.00p 61.00p 15415
09/08/2022 61.50p 62.52p 58.80p 60.00p 94841
08/08/2022 62.00p 63.60p 60.00p 61.50p 26211
05/08/2022 61.50p 63.85p 61.50p 62.00p 66235
04/08/2022 63.00p 63.90p 58.00p 61.50p 328328
03/08/2022 64.00p 64.00p 62.25p 63.00p 36503
02/08/2022 64.00p 64.61p 64.00p 64.00p 3430
01/08/2022 61.00p 65.88p 61.00p 65.00p 90736
29/07/2022 61.00p 61.80p 60.60p 61.00p 22132
28/07/2022 61.50p 61.80p 60.35p 61.00p 62810
27/07/2022 62.50p 63.25p 60.06p 61.50p 71620
26/07/2022 62.50p 62.88p 61.03p 62.50p 4013
25/07/2022 62.00p 63.00p 61.05p 62.50p 7821
22/07/2022 63.00p 63.00p 61.00p 62.00p 47335
21/07/2022 62.50p 63.68p 62.50p 63.00p 50665
20/07/2022 62.00p 63.25p 62.00p 62.50p 27096
19/07/2022 62.00p 63.00p 61.02p 62.00p 24251
18/07/2022 62.00p 63.00p 62.00p 62.00p 19201
15/07/2022 62.00p 63.00p 60.24p 63.00p 51201
14/07/2022 62.00p 62.00p 60.24p 62.00p 11602

*Close Price adjusted for both dividends and splits