Market data

Select a section

Facilities by ADF

(ADF)
Sector: Industrial Transportation
52.50p
-0.50p -0.94
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 52.50p 54.00p 52.50p 53.00p 27,897
23/05/2024 52.50p 54.00p 51.96p 52.50p 17,548
22/05/2024 52.50p 52.50p 51.00p 52.50p 3,335
21/05/2024 52.00p 53.00p 51.00p 52.50p 1,212,556
20/05/2024 52.00p 53.00p 51.72p 52.00p 1,035,719
17/05/2024 52.00p 53.00p 52.00p 52.00p 606,660
16/05/2024 52.00p 52.97p 51.72p 52.00p 30,250
15/05/2024 52.50p 53.00p 51.00p 52.00p 817,457
14/05/2024 52.00p 53.00p 51.57p 52.50p 11,228
13/05/2024 52.50p 54.00p 51.55p 54.00p 40,555
10/05/2024 52.50p 53.67p 51.30p 52.50p 408,507
09/05/2024 52.50p 54.00p 51.00p 52.50p 35,523
08/05/2024 54.00p 54.00p 51.00p 52.50p 363,681
07/05/2024 52.00p 54.60p 52.00p 54.00p 76,566
06/05/2024 53.50p 53.50p 51.30p 52.00p 53,469
03/05/2024 53.50p 53.50p 51.30p 52.00p 53,469
02/05/2024 54.00p 55.00p 53.00p 54.00p 180,309
01/05/2024 54.50p 56.00p 53.00p 54.00p 141,194
30/04/2024 52.50p 55.80p 51.03p 52.00p 95,320
29/04/2024 51.50p 52.00p 51.15p 52.00p 40,910
26/04/2024 51.00p 55.00p 49.44p 51.50p 198,060
25/04/2024 49.50p 50.00p 48.00p 49.00p 19,432
24/04/2024 49.50p 49.50p 48.33p 49.50p 4,163
23/04/2024 49.50p 49.86p 49.50p 49.80p 29,200
22/04/2024 50.00p 51.00p 49.00p 49.00p 113,938
19/04/2024 50.00p 50.00p 49.75p 50.00p 4,813
18/04/2024 49.50p 51.00p 48.75p 50.00p 6,925
17/04/2024 50.00p 52.00p 49.50p 49.50p 106
16/04/2024 50.50p 52.00p 48.55p 50.00p 32,415
15/04/2024 52.00p 54.00p 49.08p 50.00p 4,896
12/04/2024 53.00p 53.00p 51.18p 52.50p 11,107
11/04/2024 52.00p 53.40p 50.89p 53.00p 35,193
10/04/2024 52.00p 52.45p 51.18p 52.00p 17,717
09/04/2024 51.00p 53.00p 50.00p 52.00p 34,863
08/04/2024 50.00p 52.00p 49.55p 51.00p 53,619
05/04/2024 49.00p 51.00p 48.00p 50.00p 69,957
04/04/2024 49.00p 49.50p 49.00p 49.00p 57,206
03/04/2024 50.00p 50.98p 48.00p 49.00p 69,406
02/04/2024 51.50p 53.00p 49.00p 50.00p 36,450
01/04/2024 52.50p 53.00p 49.00p 51.50p 167,545
29/03/2024 52.50p 53.00p 49.00p 51.50p 167,545
28/03/2024 52.50p 53.00p 49.00p 51.50p 167,545
27/03/2024 53.50p 54.00p 52.00p 52.50p 28,109
26/03/2024 54.00p 55.00p 53.00p 53.50p 43,993
25/03/2024 54.00p 55.00p 53.00p 53.00p 48,086
22/03/2024 54.50p 56.00p 53.00p 54.00p 40,889
21/03/2024 54.50p 55.00p 53.06p 54.50p 9,476
20/03/2024 54.50p 57.20p 53.00p 54.50p 18,974
19/03/2024 54.50p 56.00p 53.42p 54.00p 31,113

Market data

Select a section