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
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
13/07/2022 64.00p 64.00p 61.50p 62.00p 58224
12/07/2022 64.50p 64.50p 63.00p 63.00p 64618
11/07/2022 65.50p 65.88p 63.00p 64.50p 51575
08/07/2022 65.50p 65.90p 64.00p 65.50p 11258
07/07/2022 63.50p 67.00p 63.50p 64.00p 88900
06/07/2022 64.50p 66.20p 63.00p 63.50p 48740
05/07/2022 63.50p 64.50p 63.00p 64.50p 94356
04/07/2022 64.50p 65.50p 63.00p 63.00p 124410
01/07/2022 64.50p 66.00p 64.20p 66.00p 61804
30/06/2022 61.50p 65.00p 60.00p 63.00p 137966
29/06/2022 62.00p 62.00p 61.40p 61.40p 21792
28/06/2022 63.00p 64.00p 60.40p 62.00p 39571
27/06/2022 61.00p 64.76p 60.65p 63.00p 72549
24/06/2022 57.00p 62.00p 55.20p 61.00p 184349
23/06/2022 57.50p 57.50p 56.00p 56.00p 57354
22/06/2022 57.50p 57.75p 56.00p 57.50p 65269
21/06/2022 58.00p 59.80p 56.08p 58.00p 40789
20/06/2022 58.00p 58.00p 56.00p 58.00p 69852
17/06/2022 56.50p 58.00p 55.24p 58.00p 77202
16/06/2022 60.00p 60.50p 52.00p 56.50p 309638
15/06/2022 59.50p 61.00p 59.00p 61.00p 63452
14/06/2022 59.50p 60.50p 59.00p 60.00p 73878
13/06/2022 61.00p 62.00p 58.00p 60.00p 177531
10/06/2022 64.00p 64.00p 60.00p 61.00p 106131
09/06/2022 64.00p 64.00p 63.90p 64.00p 758
08/06/2022 64.50p 64.50p 63.00p 64.00p 66494
07/06/2022 64.50p 64.99p 64.00p 64.50p 97122
06/06/2022 66.50p 66.50p 64.02p 64.50p 124045
03/06/2022 67.00p 67.00p 65.30p 66.50p 61922
02/06/2022 67.00p 67.00p 65.30p 66.50p 61922
01/06/2022 67.00p 67.00p 65.30p 66.50p 61922
31/05/2022 68.00p 68.00p 66.00p 67.00p 89122
30/05/2022 68.00p 68.25p 67.10p 68.00p 185721
27/05/2022 69.00p 69.50p 67.33p 67.40p 73336
26/05/2022 71.00p 74.37p 67.04p 68.50p 682625
25/05/2022 69.00p 70.75p 69.00p 69.50p 48645
24/05/2022 69.00p 69.98p 68.50p 69.00p 85422
23/05/2022 65.00p 69.90p 64.50p 69.00p 72164
20/05/2022 64.50p 66.00p 64.00p 65.00p 37789
19/05/2022 66.70p 67.10p 63.76p 64.50p 142668
18/05/2022 63.00p 67.90p 62.00p 67.00p 232221
17/05/2022 61.50p 62.60p 60.75p 62.50p 53179
16/05/2022 61.50p 62.90p 60.40p 61.50p 19143
13/05/2022 62.50p 63.16p 60.00p 61.50p 47149
12/05/2022 63.50p 63.50p 61.06p 63.40p 81970
11/05/2022 62.00p 64.48p 62.00p 63.50p 148250
10/05/2022 62.00p 62.25p 59.00p 60.20p 503829
09/05/2022 63.50p 64.90p 61.00p 61.00p 70193
06/05/2022 66.00p 66.50p 61.00p 62.00p 276904
05/05/2022 65.50p 66.00p 64.15p 66.00p 98996
04/05/2022 68.00p 68.00p 62.49p 64.00p 242551
03/05/2022 69.50p 70.00p 66.25p 68.00p 97643
02/05/2022 69.50p 69.50p 68.00p 69.50p 106689
29/04/2022 69.50p 69.50p 68.10p 69.50p 56689
28/04/2022 69.50p 69.65p 68.70p 69.50p 41154
27/04/2022 70.00p 70.19p 68.60p 69.50p 555725
26/04/2022 70.00p 70.50p 67.20p 70.00p 131422
25/04/2022 71.50p 71.50p 68.60p 68.60p 60160
22/04/2022 71.00p 72.00p 70.50p 71.50p 191089
21/04/2022 72.50p 72.50p 69.00p 71.50p 145687
20/04/2022 75.50p 75.50p 69.00p 72.50p 397990
19/04/2022 77.50p 77.50p 75.00p 75.00p 108105
18/04/2022 73.00p 79.67p 73.00p 76.00p 230312
15/04/2022 73.00p 79.67p 73.00p 76.00p 230312
14/04/2022 73.00p 79.67p 73.00p 76.00p 230312
13/04/2022 73.00p 73.40p 72.06p 73.00p 24291
12/04/2022 73.00p 73.70p 72.00p 73.00p 121768
11/04/2022 72.50p 73.85p 72.34p 73.00p 78911
08/04/2022 72.00p 74.00p 70.55p 72.50p 108482
07/04/2022 70.50p 73.50p 70.00p 71.50p 131308
06/04/2022 69.50p 72.68p 68.00p 71.00p 134666
05/04/2022 69.00p 70.61p 68.51p 70.50p 35580
04/04/2022 69.50p 71.94p 68.25p 69.00p 46806
01/04/2022 69.50p 71.25p 69.50p 71.00p 71343
31/03/2022 69.50p 70.85p 68.68p 69.50p 30482
30/03/2022 68.00p 70.97p 67.52p 69.50p 59821
29/03/2022 68.50p 69.10p 67.00p 67.00p 67323
28/03/2022 69.00p 69.96p 67.36p 68.50p 63611
25/03/2022 68.50p 69.96p 68.02p 68.20p 55828
24/03/2022 70.00p 73.20p 69.00p 69.50p 99399
23/03/2022 70.00p 71.60p 69.50p 71.60p 16626
22/03/2022 73.50p 73.50p 69.74p 70.00p 86447
21/03/2022 73.00p 74.00p 73.00p 73.50p 132359
18/03/2022 71.50p 73.00p 70.00p 72.50p 52674
17/03/2022 69.00p 72.80p 69.00p 71.50p 91015
16/03/2022 67.00p 69.73p 67.00p 69.00p 102617
15/03/2022 69.50p 70.00p 66.50p 67.00p 106428
14/03/2022 66.50p 73.00p 65.60p 70.00p 345339
11/03/2022 66.00p 68.50p 65.85p 66.50p 142268
10/03/2022 67.50p 67.98p 65.20p 67.00p 85407
09/03/2022 65.50p 69.96p 65.50p 68.00p 254700
08/03/2022 63.00p 68.00p 62.00p 65.50p 178890
07/03/2022 63.00p 64.00p 57.00p 63.00p 870402
04/03/2022 65.00p 65.50p 60.01p 64.00p 532126
03/03/2022 67.50p 70.00p 63.50p 65.30p 559581
02/03/2022 73.50p 73.60p 65.00p 67.80p 562516
01/03/2022 75.50p 75.50p 73.00p 73.50p 93851
28/02/2022 76.50p 76.50p 74.06p 75.50p 69504
25/02/2022 72.50p 78.00p 72.00p 77.00p 320944
24/02/2022 77.00p 79.40p 71.50p 75.00p 272047
23/02/2022 76.00p 79.80p 75.00p 77.50p 171267
22/02/2022 79.00p 79.00p 75.25p 76.00p 176059
21/02/2022 77.50p 82.00p 77.20p 79.00p 356166
18/02/2022 77.80p 78.00p 77.00p 77.00p 123080
17/02/2022 79.50p 80.40p 76.00p 77.80p 206237
16/02/2022 80.50p 81.59p 78.45p 79.00p 166796
15/02/2022 79.00p 83.00p 79.00p 80.50p 270587

*Close Price adjusted for both dividends and splits