Market data

Select a section

Facilities by ADF

(ADF)
Sector: Industrial Transportation
31.70p
-0.05p -0.16
Last updated: 11:42:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 53.00p 53.40p 52.36p 53.00p 17,782
16/07/2024 53.00p 54.00p 52.00p 53.00p 1,542
15/07/2024 53.00p 53.50p 52.33p 53.00p 263,540
12/07/2024 53.00p 53.00p 51.80p 53.00p 23,266
11/07/2024 53.00p 53.00p 52.00p 53.00p 31,624
10/07/2024 53.50p 53.67p 52.91p 53.00p 43,779
09/07/2024 53.50p 55.00p 52.00p 53.50p 19,614
08/07/2024 53.00p 55.00p 52.60p 53.50p 17,739
05/07/2024 53.00p 53.90p 51.00p 52.00p 45,963
04/07/2024 53.50p 53.50p 52.00p 53.00p 5,437
03/07/2024 55.00p 56.00p 53.99p 54.00p 44,503
02/07/2024 55.50p 56.38p 54.00p 55.00p 27,406
01/07/2024 53.50p 56.40p 53.26p 55.50p 76,741
28/06/2024 53.50p 53.50p 53.50p 53.50p 0
27/06/2024 53.50p 54.00p 53.26p 53.50p 26,957
26/06/2024 53.50p 53.50p 53.00p 53.50p 1,878
25/06/2024 53.50p 54.00p 53.00p 53.50p 13,151
24/06/2024 53.50p 54.00p 52.40p 53.50p 26,310
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 87,516
18/06/2024 55.00p 56.00p 53.55p 55.00p 179,093
17/06/2024 55.50p 56.00p 54.00p 55.00p 5,120
14/06/2024 55.50p 56.20p 55.50p 55.50p 8,808
13/06/2024 56.00p 56.00p 54.00p 54.00p 144,825
12/06/2024 56.50p 58.00p 55.28p 56.00p 10,996
11/06/2024 56.50p 57.00p 55.18p 56.50p 7,596
10/06/2024 55.50p 57.15p 55.13p 56.50p 18,236
07/06/2024 55.50p 56.50p 54.75p 55.50p 69,519
06/06/2024 54.00p 56.70p 54.00p 55.50p 14,967
05/06/2024 55.00p 55.00p 53.00p 54.00p 64,369
04/06/2024 55.00p 55.50p 54.50p 55.00p 15,000
03/06/2024 56.00p 57.88p 54.00p 55.00p 1,515,636
31/05/2024 55.00p 57.00p 55.00p 56.00p 426,927
30/05/2024 53.50p 55.00p 52.00p 54.50p 204,382
29/05/2024 53.00p 53.50p 51.00p 53.50p 61,089
28/05/2024 53.00p 53.97p 52.35p 53.00p 26,400
27/05/2024 52.50p 54.00p 52.50p 53.00p 27,897

Market data

Select a section