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
26/02/2025 27.25p 27.40p 26.46p 27.25p 61977
25/02/2025 27.50p 28.00p 25.29p 27.25p 521506
24/02/2025 29.00p 29.00p 27.00p 27.50p 196590
21/02/2025 29.00p 29.29p 28.00p 29.00p 140515
20/02/2025 29.50p 30.00p 28.00p 29.00p 214374
19/02/2025 30.50p 31.00p 29.00p 31.00p 65430
18/02/2025 30.50p 31.00p 30.00p 30.50p 43818
17/02/2025 31.25p 31.50p 30.00p 30.60p 146230
14/02/2025 31.50p 31.80p 31.00p 31.25p 383327
13/02/2025 32.50p 33.00p 31.00p 31.50p 166062
12/02/2025 33.00p 33.19p 32.02p 32.50p 127148
11/02/2025 32.50p 33.50p 32.02p 33.00p 61797
10/02/2025 32.00p 32.88p 31.90p 32.50p 63030
07/02/2025 32.00p 32.20p 31.55p 32.00p 193813
06/02/2025 32.25p 32.40p 31.55p 32.00p 180087
05/02/2025 31.75p 32.00p 31.00p 32.00p 201193
04/02/2025 31.75p 31.84p 31.11p 31.75p 71972
03/02/2025 32.25p 32.50p 31.00p 32.00p 171580
31/01/2025 32.25p 32.50p 32.00p 32.25p 11225
30/01/2025 32.50p 33.00p 32.00p 32.25p 102647
29/01/2025 32.50p 33.00p 32.00p 32.50p 49507
28/01/2025 32.50p 32.57p 32.13p 32.50p 31447
27/01/2025 32.50p 33.00p 32.07p 32.50p 72860
24/01/2025 33.25p 34.00p 32.01p 32.50p 117586
23/01/2025 33.75p 34.00p 33.00p 33.25p 100081
22/01/2025 33.75p 34.00p 33.59p 33.75p 18511
21/01/2025 35.50p 35.50p 33.50p 33.75p 210250
20/01/2025 36.00p 36.19p 35.50p 35.75p 62437
17/01/2025 35.50p 36.10p 35.16p 36.00p 109164
16/01/2025 37.25p 37.25p 35.25p 35.50p 229829
15/01/2025 37.00p 37.50p 36.65p 37.25p 142357
14/01/2025 36.50p 38.00p 36.50p 37.00p 43707
13/01/2025 35.50p 37.00p 35.22p 36.50p 608937
10/01/2025 35.75p 36.05p 35.00p 35.50p 77091
09/01/2025 36.00p 36.28p 35.00p 35.75p 112632
08/01/2025 36.50p 37.00p 36.00p 36.00p 31320
07/01/2025 37.25p 37.58p 36.25p 36.50p 314000
06/01/2025 36.50p 38.50p 36.00p 37.25p 190050
03/01/2025 35.75p 36.90p 35.50p 36.50p 231336
02/01/2025 35.75p 36.19p 35.47p 35.75p 56788
31/12/2024 35.75p 36.50p 35.00p 35.75p 40835
30/12/2024 35.75p 36.27p 35.33p 35.75p 31907
27/12/2024 35.75p 36.50p 35.30p 35.75p 55366
24/12/2024 35.75p 36.50p 35.00p 35.75p 16580
23/12/2024 35.75p 36.00p 35.53p 35.75p 48858
20/12/2024 36.25p 36.50p 35.00p 35.75p 23676
19/12/2024 36.50p 37.00p 35.50p 36.25p 76942
18/12/2024 36.75p 37.50p 36.55p 36.75p 86489
17/12/2024 37.50p 38.00p 36.30p 36.75p 86750
16/12/2024 36.50p 38.00p 36.11p 37.50p 153509
13/12/2024 34.00p 36.92p 33.77p 36.50p 171019
12/12/2024 33.50p 34.50p 33.00p 34.00p 152634
11/12/2024 34.00p 35.00p 33.00p 33.50p 54139
10/12/2024 34.50p 35.00p 33.00p 34.00p 126305
09/12/2024 32.60p 34.50p 32.60p 34.50p 395526
06/12/2024 32.50p 33.00p 32.20p 32.60p 64342
05/12/2024 32.50p 32.80p 32.05p 32.50p 301334
04/12/2024 32.25p 33.00p 32.00p 32.50p 79854
03/12/2024 31.50p 33.00p 31.50p 32.25p 344828
02/12/2024 31.00p 31.80p 30.50p 31.30p 211453
29/11/2024 29.50p 31.60p 29.00p 31.60p 4185152
28/11/2024 30.25p 30.50p 30.00p 30.25p 34878
27/11/2024 30.25p 30.49p 30.13p 30.25p 191647
26/11/2024 31.50p 31.50p 30.00p 30.25p 200430
25/11/2024 31.75p 32.00p 31.50p 31.75p 152091
22/11/2024 31.75p 31.84p 31.58p 31.75p 99488
21/11/2024 31.75p 32.50p 31.50p 31.75p 163988
20/11/2024 31.75p 32.00p 31.00p 31.80p 558482
19/11/2024 32.25p 33.00p 31.00p 31.75p 1027469
18/11/2024 33.50p 34.20p 32.00p 32.25p 1094599
15/11/2024 34.75p 35.50p 33.50p 34.00p 708667
14/11/2024 33.00p 35.88p 32.50p 34.70p 871950
13/11/2024 32.00p 34.00p 31.50p 33.00p 1483706
12/11/2024 38.50p 38.50p 29.90p 31.60p 19039952
11/11/2024 52.70p 53.00p 52.00p 52.20p 178416
08/11/2024 52.80p 53.40p 52.55p 52.70p 162332
07/11/2024 53.30p 53.60p 52.00p 52.80p 107476
06/11/2024 52.80p 53.60p 52.60p 53.30p 90421
05/11/2024 52.80p 53.40p 52.58p 52.80p 50827
04/11/2024 53.50p 54.00p 52.00p 53.60p 37119
01/11/2024 53.00p 54.00p 53.00p 53.50p 212652
31/10/2024 53.50p 53.70p 52.65p 52.80p 261704
30/10/2024 50.50p 54.98p 50.00p 53.50p 174264
29/10/2024 50.50p 51.00p 50.50p 50.50p 70394
28/10/2024 50.50p 51.00p 50.00p 50.50p 10942
25/10/2024 50.50p 51.00p 50.50p 50.50p 50702
24/10/2024 50.50p 51.00p 50.50p 50.50p 19343
23/10/2024 50.50p 51.00p 50.40p 50.50p 71838
22/10/2024 50.50p 52.00p 50.00p 50.80p 679581
21/10/2024 51.50p 52.00p 50.50p 50.50p 105135
18/10/2024 50.50p 51.70p 50.35p 51.20p 195555
17/10/2024 51.50p 51.60p 50.50p 51.00p 155297
16/10/2024 51.80p 51.80p 51.50p 51.50p 41620
15/10/2024 51.80p 52.00p 51.60p 51.80p 72637
14/10/2024 52.00p 53.00p 51.62p 53.00p 155697
11/10/2024 51.80p 52.40p 51.80p 52.40p 106793
10/10/2024 51.70p 52.00p 50.40p 51.80p 159080
09/10/2024 51.80p 52.00p 51.70p 51.70p 60007
08/10/2024 51.80p 52.20p 51.40p 51.80p 77916
07/10/2024 51.50p 52.40p 51.25p 51.80p 178268
04/10/2024 51.00p 52.40p 51.00p 51.50p 371787
03/10/2024 51.50p 52.60p 50.00p 51.00p 137677
02/10/2024 53.50p 55.00p 52.30p 52.30p 54084
01/10/2024 53.00p 54.00p 52.00p 53.00p 579489
30/09/2024 52.50p 52.70p 52.05p 52.50p 75536
27/09/2024 52.50p 52.50p 52.26p 52.50p 7890
26/09/2024 52.50p 53.00p 52.50p 52.50p 1428
25/09/2024 53.00p 55.00p 52.00p 52.50p 277445
24/09/2024 52.50p 53.00p 52.00p 53.00p 22448
23/09/2024 52.50p 53.00p 52.11p 52.50p 638385
20/09/2024 52.50p 54.00p 51.69p 52.50p 1439
19/09/2024 53.00p 54.00p 51.00p 52.50p 128293
18/09/2024 53.00p 53.60p 52.35p 53.00p 59893
17/09/2024 53.30p 53.60p 52.25p 53.00p 118664
16/09/2024 54.50p 54.95p 52.00p 53.60p 269898
13/09/2024 54.50p 55.90p 54.50p 55.30p 49453
12/09/2024 53.50p 55.00p 53.40p 54.50p 556184
11/09/2024 53.30p 54.00p 51.60p 53.50p 199126
10/09/2024 53.50p 54.00p 52.00p 53.30p 383172
09/09/2024 53.70p 54.00p 50.15p 53.50p 303171
06/09/2024 53.70p 54.00p 53.40p 53.70p 308998
05/09/2024 53.50p 54.00p 52.43p 53.70p 127582
04/09/2024 53.00p 53.90p 52.50p 53.50p 69869
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

*Close Price adjusted for both dividends and splits