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
03/09/2024 53.00p 54.00p 52.52p 53.00p 146581
02/09/2024 52.50p 54.00p 52.00p 53.00p 165475
30/08/2024 52.20p 53.50p 51.40p 52.50p 157926
29/08/2024 53.50p 53.50p 51.56p 52.20p 154831
28/08/2024 54.00p 54.70p 53.00p 53.50p 178120
27/08/2024 53.50p 55.00p 53.13p 54.00p 131929
23/08/2024 51.50p 54.00p 49.22p 53.50p 1941435
22/08/2024 53.00p 53.04p 51.00p 51.00p 81873
21/08/2024 52.50p 53.20p 52.00p 53.00p 56154
20/08/2024 53.00p 54.00p 52.00p 52.50p 35772
19/08/2024 53.00p 53.00p 52.33p 53.00p 26250
16/08/2024 53.00p 53.00p 52.33p 53.00p 11358
15/08/2024 53.00p 53.20p 52.33p 53.00p 39506
14/08/2024 53.00p 53.00p 52.33p 53.00p 20975
13/08/2024 53.00p 54.00p 52.30p 53.00p 32074
12/08/2024 53.00p 54.00p 52.25p 53.00p 408701
09/08/2024 53.00p 53.25p 52.13p 53.00p 23207
08/08/2024 53.00p 53.00p 52.00p 53.00p 23491
07/08/2024 53.00p 54.00p 52.13p 53.00p 1927
06/08/2024 54.00p 54.00p 52.00p 53.50p 96979
05/08/2024 54.00p 54.00p 53.00p 53.50p 26540
02/08/2024 54.50p 56.00p 54.00p 55.00p 84379
01/08/2024 55.00p 55.30p 54.00p 54.50p 27699
31/07/2024 55.50p 56.00p 54.00p 55.00p 43512
30/07/2024 55.50p 57.00p 54.15p 55.50p 8434
29/07/2024 53.50p 56.00p 53.50p 55.50p 98868
26/07/2024 53.50p 56.20p 52.33p 53.00p 39292
25/07/2024 53.50p 55.00p 52.69p 53.50p 32000
24/07/2024 52.50p 54.85p 51.00p 53.50p 35601
23/07/2024 52.50p 53.00p 51.00p 52.50p 3445
22/07/2024 53.00p 53.30p 52.00p 52.50p 29759
19/07/2024 53.00p 54.00p 52.36p 53.00p 1671
18/07/2024 53.00p 53.00p 52.40p 53.00p 0
17/07/2024 53.00p 53.40p 52.36p 53.00p 17782
16/07/2024 53.00p 54.00p 52.00p 53.00p 1542
15/07/2024 53.00p 53.50p 52.33p 53.00p 263540
12/07/2024 53.00p 53.00p 51.80p 53.00p 23266
11/07/2024 53.00p 53.00p 52.00p 53.00p 31624
10/07/2024 53.50p 53.67p 52.91p 53.00p 43779
09/07/2024 53.50p 55.00p 52.00p 53.50p 19614
08/07/2024 53.00p 55.00p 52.60p 53.50p 17739
05/07/2024 53.00p 53.90p 51.00p 52.00p 45963
04/07/2024 53.50p 53.50p 52.00p 53.00p 5437
03/07/2024 55.00p 56.00p 53.99p 54.00p 44503
02/07/2024 55.50p 56.38p 54.00p 55.00p 27406
01/07/2024 53.50p 56.40p 53.26p 55.50p 76741
28/06/2024 53.50p 53.50p 53.50p 53.50p 0
27/06/2024 53.50p 54.00p 53.26p 53.50p 26957
26/06/2024 53.50p 53.50p 53.00p 53.50p 1878
25/06/2024 53.50p 54.00p 53.00p 53.50p 13151
24/06/2024 53.50p 54.00p 52.40p 53.50p 26310
21/06/2024 53.50p 53.50p 53.20p 53.50p 633
20/06/2024 53.50p 53.50p 53.25p 53.50p 0
19/06/2024 54.50p 56.00p 53.00p 53.50p 87516
18/06/2024 55.00p 56.00p 53.55p 55.00p 179093
17/06/2024 55.50p 56.00p 54.00p 55.00p 5120
14/06/2024 55.50p 56.20p 55.50p 55.50p 8808
13/06/2024 56.00p 56.00p 54.00p 54.00p 144825
12/06/2024 56.50p 58.00p 55.28p 56.00p 10996
11/06/2024 56.50p 57.00p 55.18p 56.50p 7596
10/06/2024 55.50p 57.15p 55.12p 56.50p 18236
07/06/2024 55.50p 56.50p 54.75p 55.50p 69519
06/06/2024 54.00p 56.70p 54.00p 55.50p 14967
05/06/2024 55.00p 55.00p 53.00p 54.00p 64369
04/06/2024 55.00p 55.50p 54.50p 55.00p 15000
03/06/2024 56.00p 57.88p 54.00p 55.00p 1515636
31/05/2024 55.00p 57.00p 55.00p 56.00p 426927
30/05/2024 53.50p 55.00p 52.00p 54.50p 204382
29/05/2024 53.00p 53.50p 51.00p 53.50p 61089
28/05/2024 53.00p 53.97p 52.35p 53.00p 26400
24/05/2024 52.50p 54.00p 52.50p 53.00p 27897
23/05/2024 52.50p 54.00p 51.96p 52.50p 17548
22/05/2024 52.50p 52.50p 51.00p 52.50p 3335
21/05/2024 52.00p 53.00p 51.00p 52.50p 1212556
20/05/2024 52.00p 53.00p 51.72p 52.00p 1035719
17/05/2024 52.00p 53.00p 52.00p 52.00p 606660
16/05/2024 52.00p 52.97p 51.72p 52.00p 30250
15/05/2024 52.50p 53.00p 51.00p 52.00p 817457
14/05/2024 52.00p 53.00p 51.57p 52.50p 11228
13/05/2024 52.50p 54.00p 51.55p 54.00p 40555
10/05/2024 52.50p 53.67p 51.30p 52.50p 408507
09/05/2024 52.50p 54.00p 51.00p 52.50p 35523
08/05/2024 54.00p 54.00p 51.00p 52.50p 363681
07/05/2024 52.00p 54.60p 52.00p 54.00p 76566
03/05/2024 53.50p 53.50p 51.30p 52.00p 53469
02/05/2024 54.00p 55.00p 53.00p 54.00p 180309
01/05/2024 54.50p 56.00p 53.00p 54.00p 141194
30/04/2024 52.50p 55.80p 51.03p 52.00p 95320
29/04/2024 51.50p 52.00p 51.15p 52.00p 40910
26/04/2024 51.00p 55.00p 49.44p 51.50p 198060
25/04/2024 49.50p 50.00p 48.00p 49.00p 19432
24/04/2024 49.50p 49.50p 48.33p 49.50p 4163
23/04/2024 49.50p 49.86p 49.50p 49.80p 29200
22/04/2024 50.00p 51.00p 49.00p 49.00p 113938
19/04/2024 50.00p 50.00p 49.75p 50.00p 4813
18/04/2024 49.50p 51.00p 48.75p 50.00p 6925
17/04/2024 50.00p 52.00p 49.50p 49.50p 106
16/04/2024 50.50p 52.00p 48.55p 50.00p 32415
15/04/2024 52.00p 54.00p 49.08p 50.00p 4896
12/04/2024 53.00p 53.00p 51.18p 52.50p 11107
11/04/2024 52.00p 53.40p 50.89p 53.00p 35193
10/04/2024 52.00p 52.45p 51.17p 52.00p 17717
09/04/2024 51.00p 53.00p 50.00p 52.00p 34863
08/04/2024 50.00p 52.00p 49.55p 51.00p 53619
05/04/2024 49.00p 51.00p 48.00p 50.00p 69957
04/04/2024 49.00p 49.50p 49.00p 49.00p 57206
03/04/2024 50.00p 50.98p 48.00p 49.00p 69406
02/04/2024 51.50p 53.00p 49.00p 50.00p 36450
28/03/2024 52.50p 53.00p 49.00p 51.50p 167545
27/03/2024 53.50p 54.00p 52.00p 52.50p 28109
26/03/2024 54.00p 55.00p 53.00p 53.50p 43993
25/03/2024 54.00p 55.00p 53.00p 53.00p 48086
22/03/2024 54.50p 56.00p 53.00p 54.00p 40889
21/03/2024 54.50p 55.00p 53.06p 54.50p 9476
20/03/2024 54.50p 54.50p 54.00p 54.50p 18974
19/03/2024 54.50p 56.00p 53.42p 54.00p 31113
18/03/2024 54.50p 56.00p 53.00p 56.00p 80393
15/03/2024 54.50p 56.00p 53.00p 54.50p 29822
14/03/2024 52.50p 55.40p 51.00p 54.40p 111949
13/03/2024 51.50p 54.00p 50.00p 52.50p 10863
12/03/2024 51.00p 53.00p 50.80p 51.50p 21758
11/03/2024 50.50p 53.00p 50.08p 51.00p 93317
08/03/2024 50.00p 51.00p 48.25p 49.50p 12248
07/03/2024 49.00p 52.00p 48.21p 49.20p 20610
06/03/2024 48.50p 52.00p 47.26p 49.00p 234219
05/03/2024 49.00p 49.00p 45.10p 48.00p 96173
04/03/2024 49.00p 49.67p 48.08p 49.00p 25968
01/03/2024 48.50p 49.67p 47.60p 49.00p 49231
29/02/2024 49.50p 53.00p 45.00p 48.50p 472796
28/02/2024 52.50p 53.00p 51.25p 53.00p 42812
27/02/2024 53.00p 53.00p 51.00p 52.50p 197814
26/02/2024 53.00p 53.00p 52.00p 53.00p 68746
23/02/2024 53.00p 53.00p 52.00p 53.00p 13736
22/02/2024 53.00p 53.00p 52.00p 53.00p 3813
21/02/2024 53.00p 53.25p 50.00p 53.00p 131445
20/02/2024 53.50p 53.50p 52.00p 53.00p 30235
19/02/2024 53.50p 53.75p 51.30p 53.50p 111489
16/02/2024 54.50p 54.50p 53.00p 53.50p 42762
15/02/2024 56.00p 57.00p 53.26p 54.50p 42491
14/02/2024 56.00p 56.00p 55.94p 56.00p 1700
13/02/2024 56.50p 58.00p 55.00p 56.00p 25296
12/02/2024 57.50p 58.00p 54.50p 56.60p 80129
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

*Close Price adjusted for both dividends and splits