Market data

Select a section

Facilities by ADF

(ADF)
Sector: Industrial Transportation
36.00p
0.50p 1.41
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 35.50p 36.10p 35.16p 36.00p 109,164
16/01/2025 37.25p 37.25p 35.25p 37.25p 229,829
15/01/2025 37.00p 37.50p 36.65p 37.25p 142,357
14/01/2025 36.50p 38.00p 36.50p 37.00p 43,707
13/01/2025 35.50p 37.00p 35.22p 36.50p 608,937
10/01/2025 35.75p 36.05p 35.00p 35.50p 77,091
09/01/2025 36.00p 36.28p 35.00p 35.75p 112,632
08/01/2025 36.50p 37.00p 36.00p 36.00p 31,320
07/01/2025 37.25p 37.58p 36.25p 36.50p 314,000
06/01/2025 36.50p 38.50p 36.00p 37.25p 190,050
03/01/2025 35.75p 36.90p 35.50p 36.50p 231,336
02/01/2025 35.75p 36.19p 35.47p 35.75p 56,788
01/01/2025 35.75p 36.50p 35.00p 35.75p 40,835
31/12/2024 35.75p 36.50p 35.00p 35.75p 40,835
30/12/2024 35.75p 36.28p 35.33p 35.75p 31,907
27/12/2024 35.75p 36.50p 35.31p 35.75p 55,366
26/12/2024 35.75p 36.50p 35.00p 35.75p 16,580
25/12/2024 35.75p 36.50p 35.00p 35.75p 16,580
24/12/2024 35.75p 36.50p 35.00p 35.75p 16,580
23/12/2024 35.75p 36.00p 35.53p 35.75p 48,858
20/12/2024 36.25p 36.50p 35.00p 35.75p 23,676
19/12/2024 36.50p 37.00p 35.50p 36.25p 76,942
18/12/2024 36.75p 37.50p 36.55p 36.75p 86,489
17/12/2024 37.50p 38.00p 36.30p 36.75p 86,750
16/12/2024 36.50p 38.00p 36.11p 37.50p 153,509
13/12/2024 34.00p 36.92p 33.77p 36.50p 171,019
12/12/2024 33.50p 34.50p 33.00p 34.00p 152,634
11/12/2024 34.00p 35.00p 33.00p 33.50p 54,139
10/12/2024 34.50p 35.00p 33.00p 34.00p 126,305
09/12/2024 32.60p 34.50p 32.60p 34.50p 395,526
06/12/2024 32.50p 33.00p 32.20p 32.60p 64,342
05/12/2024 32.50p 32.80p 32.05p 32.50p 301,334
04/12/2024 32.25p 33.00p 32.00p 32.50p 79,854
03/12/2024 31.50p 33.00p 31.50p 32.25p 344,828
02/12/2024 31.00p 31.80p 30.50p 31.30p 211,453
29/11/2024 29.50p 31.60p 29.00p 31.60p 4,185,152
28/11/2024 30.25p 30.50p 30.00p 30.25p 34,878
27/11/2024 30.25p 30.49p 30.13p 30.25p 191,647
26/11/2024 31.50p 31.50p 30.00p 30.25p 200,430
25/11/2024 31.75p 32.00p 31.50p 31.75p 152,091
22/11/2024 31.75p 31.84p 31.58p 31.75p 99,488
21/11/2024 31.75p 32.50p 31.50p 31.75p 163,988
20/11/2024 31.75p 32.00p 31.00p 31.80p 558,482
19/11/2024 32.25p 33.00p 31.00p 31.75p 1,027,469
18/11/2024 33.50p 34.20p 32.00p 32.25p 1,094,599
15/11/2024 34.75p 35.50p 33.50p 34.70p 708,667
14/11/2024 33.00p 35.88p 32.50p 34.70p 871,950
13/11/2024 32.00p 34.00p 31.50p 33.00p 1,483,706
12/11/2024 38.50p 38.50p 29.90p 31.60p 19,039,951
11/11/2024 52.70p 53.00p 52.00p 52.20p 178,416
08/11/2024 52.80p 53.40p 52.55p 52.70p 162,332
07/11/2024 53.30p 53.60p 52.00p 52.80p 107,476
06/11/2024 52.80p 53.60p 52.60p 53.30p 90,421
05/11/2024 52.80p 53.40p 52.58p 52.80p 50,827
04/11/2024 53.50p 54.00p 52.00p 53.60p 37,119
01/11/2024 53.00p 54.00p 53.00p 53.50p 212,652
31/10/2024 53.50p 53.70p 52.65p 52.80p 261,704
30/10/2024 50.50p 54.98p 50.00p 53.50p 174,264
29/10/2024 50.50p 51.00p 50.50p 50.50p 70,394
28/10/2024 50.50p 51.00p 50.00p 50.50p 10,942
25/10/2024 50.50p 51.00p 50.50p 50.50p 50,702
24/10/2024 50.50p 51.00p 50.50p 50.50p 19,343
23/10/2024 50.50p 51.00p 50.40p 50.50p 71,838
22/10/2024 50.50p 52.00p 50.00p 50.80p 679,581
21/10/2024 51.50p 52.00p 50.50p 50.50p 105,135
18/10/2024 50.50p 51.70p 50.36p 51.20p 195,555
17/10/2024 51.50p 51.60p 50.50p 51.00p 155,297
16/10/2024 51.80p 51.80p 51.50p 51.50p 41,620
15/10/2024 51.80p 52.00p 51.60p 51.80p 72,637
14/10/2024 52.00p 53.00p 51.62p 53.00p 155,697
11/10/2024 51.80p 52.40p 51.80p 52.40p 106,793
10/10/2024 51.70p 52.00p 50.40p 51.80p 159,080
09/10/2024 51.80p 52.00p 51.70p 51.70p 60,007
08/10/2024 51.80p 52.20p 51.40p 51.80p 77,916
07/10/2024 51.50p 52.40p 51.25p 51.80p 178,268
04/10/2024 51.00p 52.40p 51.00p 51.50p 371,787
03/10/2024 51.50p 52.60p 50.00p 51.00p 137,677
02/10/2024 53.50p 55.00p 52.30p 52.30p 54,084
01/10/2024 53.00p 54.00p 52.00p 53.00p 579,489
30/09/2024 52.50p 52.70p 52.05p 52.50p 75,536
27/09/2024 52.50p 52.50p 52.26p 52.50p 7,890
26/09/2024 52.50p 53.00p 52.50p 52.50p 1,428
25/09/2024 53.00p 55.00p 52.00p 52.50p 277,445
24/09/2024 52.50p 53.00p 52.00p 53.00p 22,448
23/09/2024 52.50p 53.00p 52.11p 52.50p 638,385
20/09/2024 52.50p 54.00p 51.69p 52.50p 1,439
19/09/2024 53.00p 54.00p 51.00p 52.50p 128,293
18/09/2024 53.00p 53.60p 52.35p 53.00p 59,893
17/09/2024 53.30p 53.60p 52.25p 53.00p 118,664
16/09/2024 54.50p 54.95p 52.00p 53.60p 269,898
13/09/2024 54.50p 55.90p 54.50p 54.50p 49,453
12/09/2024 53.50p 55.00p 53.40p 54.50p 556,184
11/09/2024 53.30p 54.00p 51.60p 53.50p 199,126
10/09/2024 53.50p 54.00p 52.00p 53.30p 383,172
09/09/2024 53.70p 54.00p 50.15p 53.50p 303,171
06/09/2024 53.70p 54.00p 53.40p 53.70p 308,998
05/09/2024 53.50p 54.00p 52.43p 53.70p 127,582
04/09/2024 53.00p 53.90p 52.50p 53.50p 69,869
03/09/2024 53.00p 54.00p 52.52p 53.00p 146,581
02/09/2024 52.50p 54.00p 52.00p 52.50p 165,475
30/08/2024 52.20p 53.50p 51.40p 52.50p 157,926
29/08/2024 53.50p 53.50p 51.56p 52.20p 154,831
28/08/2024 54.00p 54.70p 53.00p 53.50p 178,120
27/08/2024 53.50p 55.00p 53.13p 54.00p 131,929
26/08/2024 53.00p 53.04p 51.00p 51.00p 81,873
23/08/2024 53.00p 53.04p 51.00p 51.00p 81,873
22/08/2024 53.00p 53.04p 51.00p 51.00p 81,873
21/08/2024 52.50p 53.20p 52.00p 53.00p 56,154
20/08/2024 53.00p 54.00p 52.00p 52.50p 35,772
19/08/2024 53.00p 53.00p 52.33p 53.00p 26,250
16/08/2024 53.00p 53.00p 52.33p 53.00p 11,358
15/08/2024 53.00p 53.20p 52.33p 53.00p 39,506
14/08/2024 53.00p 53.00p 52.33p 53.00p 20,975
13/08/2024 53.00p 54.00p 52.30p 53.00p 32,074
12/08/2024 53.00p 54.00p 52.25p 53.00p 408,701
09/08/2024 53.00p 53.25p 52.13p 53.00p 23,207
08/08/2024 53.00p 53.00p 52.00p 53.00p 23,491
07/08/2024 53.00p 54.00p 52.13p 53.00p 1,927
06/08/2024 54.00p 54.00p 52.00p 53.50p 96,979
05/08/2024 54.00p 54.00p 53.00p 53.50p 26,540
02/08/2024 54.50p 56.00p 54.00p 55.00p 84,379
01/08/2024 55.00p 55.30p 54.00p 54.50p 27,699
31/07/2024 55.50p 56.00p 54.00p 55.00p 43,512
30/07/2024 55.50p 57.00p 54.00p 55.50p 33,434
29/07/2024 53.50p 56.00p 53.50p 55.50p 98,868
26/07/2024 53.50p 56.20p 52.75p 53.50p 39,292
25/07/2024 53.50p 55.00p 52.69p 53.50p 32,000
24/07/2024 52.50p 54.85p 51.00p 53.50p 35,601
23/07/2024 52.50p 53.00p 51.00p 52.50p 3,445
22/07/2024 53.00p 53.30p 52.00p 52.50p 29,759
19/07/2024 53.00p 54.00p 52.36p 53.00p 1,671
18/07/2024 53.00p 53.00p 52.40p 53.00p 0

Market data

Select a section