1. Share Prices

  2. Facilities By Adf PLC (ADF)

31.75p+0.00 (+0.00%)22 Nov 2024, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Facilities By Adf PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202431.75p31.84p31.57p31.75p99,488
Nov 21, 202431.75p32.50p31.50p31.75p163,988
Nov 20, 202431.75p32.00p31.00p31.80p558,482
Nov 19, 202432.25p33.00p31.00p31.75p1,027,469
Nov 18, 202433.50p34.20p32.00p32.25p1,150,092
Nov 15, 202434.75p35.50p33.50p34.00p708,667
Nov 14, 202433.00p35.88p32.50p34.70p871,950
Nov 13, 202432.00p34.00p31.50p33.00p1,483,706
Nov 12, 202438.50p37.75p29.90p31.60p19,134,091
Nov 11, 202452.70p53.00p52.00p52.20p178,416
Nov 8, 202452.80p53.40p52.55p52.70p162,332
Nov 7, 202453.30p53.60p52.00p52.80p107,476
Nov 6, 202452.80p53.60p52.60p53.30p90,421
Nov 5, 202452.80p53.40p52.58p52.80p50,827
Nov 4, 202453.50p54.00p52.00p53.60p37,119
Nov 1, 202453.00p54.00p53.33p53.50p212,652
Oct 31, 202453.50p53.70p52.65p52.80p261,704
Oct 30, 202450.50p54.98p50.00p53.50p174,264
Oct 29, 202450.50p51.00p50.56p50.50p70,394
Oct 28, 202450.50p51.00p50.00p50.50p10,942
Oct 25, 202450.50p51.00p50.55p50.50p50,702
Oct 24, 202450.50p50.50p50.50p50.50p19,343
Oct 23, 202450.50p51.00p50.40p50.50p71,838
Oct 22, 202450.50p52.00p50.00p50.80p679,581
Oct 21, 202451.50p52.00p50.50p50.50p105,135
Oct 18, 202450.50p51.70p50.35p51.20p195,555
Oct 17, 202451.50p51.60p50.50p51.00p155,297
Oct 16, 202451.80p51.62p51.60p51.50p41,620
Oct 15, 202451.80p52.00p51.60p51.80p72,637
Oct 14, 202452.00p53.00p51.62p53.00p155,697
Oct 11, 202451.80p52.40p52.00p52.40p106,793
Oct 10, 202451.70p52.00p50.40p51.80p159,080
Oct 9, 202451.80p52.00p51.70p51.70p60,007
Oct 8, 202451.80p52.20p51.40p51.80p77,916
Oct 7, 202451.50p52.40p51.25p51.80p178,268
Oct 4, 202451.00p52.40p51.00p51.50p371,787
Oct 3, 202451.50p52.60p50.00p51.00p137,677
Oct 2, 202453.50p55.00p52.38p52.30p54,084
Oct 1, 202453.00p54.00p52.00p53.00p579,489
Sep 30, 202452.50p52.70p52.05p52.50p75,536
Sep 27, 202452.50p52.26p52.26p52.50p7,890
Sep 26, 202452.50p53.00p52.90p52.50p1,428
Sep 25, 202453.00p55.00p52.00p52.50p332,445
Sep 24, 202452.50p53.00p52.00p53.00p22,448
Sep 23, 202452.50p53.00p52.11p52.50p638,385
Sep 20, 202452.50p54.00p51.69p52.50p1,439
Sep 19, 202453.00p54.00p51.00p52.50p128,293
Sep 18, 202453.00p53.60p52.35p53.00p59,893
Sep 17, 202453.30p53.60p52.25p53.00p118,664
Sep 16, 202454.50p54.95p52.00p53.60p269,898
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.