Dark

ADF
FACILITIES BY ADF PLC
stock LSE

Inactive

Aug 2, 2024

55.00GBX+0.917%(+0.50)84,379

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.500	55.000	54.5000	55.000	+0.917%	84,379	0.000%
2024-08-01	55.000	55.000	54.5000	54.500	-0.909%	27,699	+0.917%
2024-07-31	55.500	55.500	55.0000	55.000	-0.901%	43,512	0.000%
2024-07-30	55.500	55.500	55.5000	55.500	0.000%	33,434	-0.901%
2024-07-29	53.500	55.500	53.5000	55.500	+4.717%	123,868	-0.901%
2024-07-26	53.500	56.200	53.0000	53.000	-0.935%	39,292	+3.774%
2024-07-25	53.500	53.500	53.5000	53.500	0.000%	32,000	+2.804%
2024-07-24	52.500	53.500	51.0000	53.500	+1.905%	35,601	+2.804%
2024-07-23	52.500	51.000	51.0000	52.500	0.000%	3,445	+4.762%
2024-07-22	53.000	53.000	52.5000	52.500	-0.943%	29,759	+4.762%
2024-07-19	53.000	53.000	53.0000	53.000	0.000%	1,671	+3.774%
2024-07-18	53.000	53.000	53.0000	53.000	0.000%	0	+3.774%
2024-07-17	53.000	53.000	53.0000	53.000	0.000%	17,782	+3.774%
2024-07-16	53.000	53.000	52.0000	53.000	0.000%	1,542	+3.774%
2024-07-15	53.000	53.000	53.0000	53.000	0.000%	263,540	+3.774%
2024-07-10	53.500	53.500	53.0000	53.000	-0.935%	43,779	+3.774%
2024-07-09	53.500	53.500	53.5000	53.500	0.000%	19,614	+2.804%
2024-07-08	53.000	53.500	53.0000	53.500	+2.885%	17,739	+2.804%
2024-07-05	53.000	52.000	51.0000	52.000	-1.887%	45,963	+5.769%
2024-07-04	53.500	53.500	53.0000	53.000	-1.852%	5,437	+3.774%
2024-07-03	55.000	55.000	54.0000	54.000	-1.818%	44,503	+1.852%
2024-07-02	55.500	55.500	55.0000	55.000	-0.901%	52,406	0.000%
2024-07-01	53.500	55.500	53.5000	55.500	+3.738%	76,741	-0.901%
2024-06-28	53.500	53.500	53.5000	53.500	0.000%	0	+2.804%
2024-06-27	53.500	53.500	53.5000	53.500	0.000%	26,957	+2.804%
2024-06-26	53.500	53.500	53.5000	53.500	0.000%	1,878	+2.804%
2024-06-25	53.500	53.500	53.5000	53.500	0.000%	13,151	+2.804%
2024-06-24	53.500	53.500	52.4000	53.500	0.000%	26,310	+2.804%
2024-06-21	53.500	53.500	53.5000	53.500	0.000%	633	+2.804%
2024-06-20	53.500	53.500	53.5000	53.500	0.000%	0	+2.804%
2024-06-19	54.500	54.500	53.5000	53.500	-2.727%	87,516	+2.804%
2024-06-18	55.000	55.000	55.0000	55.000	0.000%	229,093	0.000%
2024-06-17	55.500	55.500	55.0000	55.000	-0.901%	5,120	0.000%
2024-06-14	55.500	55.500	55.5000	55.500	+2.778%	8,808	-0.901%
2024-06-13	56.000	54.000	54.0000	54.000	-3.571%	194,825	+1.852%
2024-06-12	56.500	58.000	56.0000	56.000	-0.885%	10,996	-1.786%
2024-06-11	56.500	56.500	56.5000	56.500	0.000%	7,596	-2.655%
2024-06-10	55.500	56.500	55.5000	56.500	+1.802%	18,236	-2.655%
2024-06-07	55.500	55.500	55.5000	55.500	0.000%	69,519	-0.901%
2024-06-06	54.000	55.500	54.0000	55.500	+2.778%	14,967	-0.901%
2024-06-05	55.000	55.000	53.5000	54.000	-1.818%	64,369	+1.852%
2024-06-04	55.000	55.000	55.0000	55.000	0.000%	15,000	0.000%
2024-06-03	56.000	57.500	54.5000	55.000	-1.786%	1,515,636	0.000%
2024-05-31	55.000	56.500	54.5000	56.000	+2.752%	426,927	-1.786%
2024-05-30	53.500	55.500	52.0000	54.500	+1.869%	204,382	+0.917%
2024-05-29	53.000	53.500	51.0000	53.500	+0.943%	61,089	+2.804%
2024-05-28	53.000	53.000	53.0000	53.000	0.000%	26,400	+3.774%
2024-05-24	52.500	53.000	52.5000	53.000	+0.952%	27,897	+3.774%
2024-05-23	52.500	52.500	52.5000	52.500	0.000%	17,548	+4.762%
2024-05-22	52.500	52.500	52.5000	52.500	0.000%	3,335	+4.762%
2024-05-21	52.000	52.500	52.0000	52.500	+0.962%	1,212,556	+4.762%
2024-05-20	52.000	52.000	52.0000	52.000	0.000%	1,035,719	+5.769%
2024-05-17	52.000	52.000	52.0000	52.000	0.000%	606,660	+5.769%
2024-05-16	52.000	52.000	52.0000	52.000	0.000%	30,250	+5.769%
2024-05-15	52.500	52.500	52.0000	52.000	-0.952%	817,457	+5.769%
2024-05-14	52.000	52.500	52.0000	52.500	-2.778%	11,228	+4.762%
2024-05-13	52.500	54.000	54.0000	54.000	+2.857%	40,555	+1.852%
2024-05-10	52.500	52.500	52.0000	52.500	0.000%	408,507	+4.762%
2024-05-09	52.500	53.500	52.0000	52.500	0.000%	35,523	+4.762%
2024-05-08	54.000	54.000	52.5000	52.500	-2.778%	363,681	+4.762%
2024-05-07	52.000	54.000	52.0000	54.000	0.000%	126,566	+1.852%
2024-05-02	54.000	54.000	53.5000	54.000	0.000%	180,309	+1.852%
2024-05-01	54.500	55.500	53.5000	54.000	+9,900.000%	141,194	+1.852%
2024-03-22	0.545	0.545	0.5320	0.540	-0.917%	40,889	+10,085.185%
2024-03-21	0.545	0.545	0.5450	0.545	0.000%	9,476	+9,991.743%
2024-03-20	0.545	0.572	0.5450	0.545	+0.926%	18,974	+9,991.743%
2024-03-19	0.545	0.556	0.5400	0.540	-3.571%	31,113	+10,085.185%
2024-03-18	0.545	0.560	0.5450	0.560	+2.752%	80,393	+9,721.429%
2024-03-15	0.545	0.545	0.5450	0.545	+0.184%	29,822	+9,991.743%
2024-03-14	0.525	0.544	0.5440	0.544	+3.619%	111,949	+10,010.294%
2024-03-13	0.515	0.525	0.5150	0.525	+1.942%	10,863	+10,376.190%
2024-03-12	0.510	0.515	0.5100	0.515	+0.980%	21,758	+10,579.612%
2024-03-11	0.505	0.530	0.5100	0.510	+3.030%	93,317	+10,684.314%
2024-03-08	0.500	0.500	0.4950	0.495	+0.610%	12,248	+11,011.111%
2024-03-07	0.490	0.500	0.4900	0.492	+0.408%	20,610	+11,078.862%
2024-03-06	0.485	0.510	0.4800	0.490	+2.083%	234,219	+11,124.490%
2024-03-05	0.490	0.490	0.4650	0.480	-2.041%	96,173	+11,358.333%
2024-03-04	0.490	0.490	0.4900	0.490	0.000%	25,968	+11,124.490%
2024-03-01	0.485	0.490	0.4800	0.490	+1.031%	49,231	+11,124.490%
2024-02-29	0.495	0.510	0.4600	0.485	-8.491%	472,796	+11,240.206%
2024-02-28	0.525	0.530	0.5300	0.530	+0.952%	42,812	+10,277.358%
2024-02-27	0.530	0.530	0.5250	0.525	-0.943%	197,814	+10,376.190%
2024-02-26	0.530	0.530	0.5300	0.530	0.000%	68,746	+10,277.358%
2024-02-23	0.530	0.530	0.5300	0.530	0.000%	13,736	+10,277.358%
2024-02-22	0.530	0.530	0.5300	0.530	0.000%	3,813	+10,277.358%
2024-02-21	0.530	0.530	0.5100	0.530	0.000%	131,445	+10,277.358%
2024-02-20	0.535	0.535	0.5300	0.530	-0.935%	30,235	+10,277.358%
2024-02-19	0.535	0.535	0.5200	0.535	0.000%	111,489	+10,180.374%
2024-02-16	0.545	0.545	0.5350	0.535	-1.835%	42,762	+10,180.374%
2024-02-15	0.560	0.560	0.5450	0.545	-2.679%	42,491	+9,991.743%
2024-02-14	0.560	0.560	0.5600	0.560	0.000%	1,700	+9,721.429%
2024-02-13	0.565	0.565	0.5600	0.560	-1.060%	25,296	+9,721.429%
2024-02-12	0.575	0.566	0.5650	0.566	-1.565%	80,129	+9,617.314%
2024-02-09	0.575	0.575	0.5750	0.575	0.000%	5,189	+9,465.217%
2024-02-08	0.585	0.585	0.5750	0.575	-1.541%	34,428	+9,465.217%
2024-02-07	0.585	0.584	0.5840	0.584	-0.171%	75,354	+9,317.808%
2024-02-06	0.560	0.590	0.5560	0.585	+5.216%	173,621	+9,301.709%
2024-02-05	0.560	0.556	0.5560	0.556	-0.714%	33,807	+9,792.086%
2024-02-02	0.555	0.560	0.5200	0.560	+0.901%	1,518,060	+9,721.429%
2024-02-01	0.555	0.555	0.5550	0.555	-0.893%	91,040	+9,809.910%
2024-01-31	0.555	0.560	0.5600	0.560	+0.901%	52,062	+9,721.429%
2024-01-30	0.555	0.555	0.5550	0.555	0.000%	4,596	+9,809.910%
2024-01-29	0.555	0.555	0.5550	0.555	+0.909%	38,735	+9,809.910%
2024-01-26	0.550	0.550	0.5500	0.550	0.000%	50,249	+9,900.000%
2024-01-25	0.530	0.550	0.5300	0.550	+3.774%	197,946	+9,900.000%
2024-01-24	0.540	0.540	0.5300	0.530	-1.852%	18,490	+10,277.358%
2024-01-23	0.545	0.545	0.5400	0.540	-0.917%	30,609	+10,085.185%
2024-01-22	0.550	0.572	0.5350	0.545	-0.909%	62,427	+9,991.743%
2024-01-19	0.550	0.550	0.5500	0.550	0.000%	50,775	+9,900.000%
2024-01-18	0.550	0.550	0.5400	0.550	0.000%	25,778	+9,900.000%
2024-01-17	0.555	0.555	0.5500	0.550	-0.901%	20,782	+9,900.000%
2024-01-16	0.555	0.555	0.5520	0.555	0.000%	33,000	+9,809.910%
2024-01-15	0.555	0.555	0.5550	0.555	0.000%	6,743	+9,809.910%
2024-01-12	0.552	0.555	0.5520	0.555	0.000%	9,871	+9,809.910%
2024-01-11	0.560	0.560	0.5500	0.555	-0.893%	184,415	+9,809.910%
2024-01-10	0.560	0.560	0.5500	0.560	0.000%	204,063	+9,721.429%
2024-01-09	0.550	0.560	0.5400	0.560	+1.818%	237,336	+9,721.429%
2024-01-08	0.544	0.550	0.5400	0.550	+1.103%	29,988	+9,900.000%
2024-01-05	0.548	0.550	0.5350	0.544	-1.091%	37,748	+10,010.294%
2024-01-04	0.570	0.575	0.5500	0.550	-3.509%	54,992	+9,900.000%
2024-01-03	0.575	0.570	0.5700	0.570	-0.870%	24,270	+9,549.123%
2024-01-02	0.575	0.575	0.5750	0.575	0.000%	1,719	+9,465.217%
2023-12-29	0.575	0.575	0.5750	0.575	0.000%	0	+9,465.217%
2023-12-28	0.575	0.575	0.5600	0.575	0.000%	60,982	+9,465.217%
2023-12-27	0.545	0.575	0.5450	0.575	+5.505%	40,958	+9,465.217%
2023-12-22	0.545	0.545	0.5450	0.545	-0.547%	0	+9,991.743%
2023-12-21	0.545	0.550	0.5480	0.548	-0.364%	11,044	+9,936.496%
2023-12-20	0.540	0.550	0.5500	0.550	+1.852%	135,001	+9,900.000%
2023-12-19	0.540	0.540	0.5400	0.540	0.000%	2,300	+10,085.185%
2023-12-18	0.540	0.540	0.5400	0.540	0.000%	41,185	+10,085.185%
2023-12-15	0.540	0.540	0.5400	0.540	0.000%	49,972	+10,085.185%
2023-12-14	0.522	0.540	0.5220	0.540	+1.887%	93,810	+10,085.185%
2023-12-13	0.535	0.535	0.5300	0.530	0.000%	42,299	+10,277.358%
2023-12-12	0.525	0.530	0.5200	0.530	+0.952%	16,563	+10,277.358%
2023-12-11	0.530	0.540	0.5250	0.525	-0.943%	19,946	+10,376.190%
2023-12-08	0.540	0.540	0.5300	0.530	-1.852%	81,254	+10,277.358%
2023-12-07	0.540	0.550	0.5400	0.540	0.000%	12,227	+10,085.185%
2023-12-06	0.570	0.570	0.5350	0.540	-3.571%	47,797	+10,085.185%
2023-12-05	0.560	0.560	0.5600	0.560	0.000%	0	+9,721.429%
2023-12-04	0.550	0.550	0.5500	0.560	0.000%	197	+9,721.429%
2023-12-01	0.560	0.560	0.5500	0.560	0.000%	23,673	+9,721.429%
2023-11-30	0.565	0.565	0.5600	0.560	-0.885%	46,752	+9,721.429%
2023-11-29	0.565	0.574	0.5650	0.565	-1.568%	19,300	+9,634.513%
2023-11-28	0.585	0.585	0.5650	0.574	-1.880%	42,181	+9,481.882%
2023-11-27	0.585	0.585	0.5850	0.585	0.000%	5,805	+9,301.709%
2023-11-24	0.570	0.570	0.5700	0.585	0.000%	10,234	+9,301.709%
2023-11-23	0.558	0.585	0.5580	0.585	0.000%	36,652	+9,301.709%
2023-11-22	0.580	0.585	0.5480	0.585	+1.739%	70,312	+9,301.709%
2023-11-21	0.575	0.575	0.5750	0.575	0.000%	0	+9,465.217%
2023-11-20	0.580	0.580	0.5750	0.575	-0.862%	11,695	+9,465.217%
2023-11-17	0.580	0.580	0.5800	0.580	0.000%	4,651	+9,382.759%
2023-11-16	0.580	0.580	0.5800	0.580	0.000%	10,250	+9,382.759%
2023-11-15	0.585	0.585	0.5800	0.580	-0.855%	33,464	+9,382.759%
2023-11-14	0.585	0.585	0.5850	0.585	0.000%	6,378	+9,301.709%
2023-11-13	0.580	0.585	0.5800	0.585	+0.862%	89,351	+9,301.709%
2023-11-10	0.580	0.595	0.5800	0.580	+0.870%	117,822	+9,382.759%
2023-11-09	0.525	0.595	0.5250	0.575	+9.524%	233,718	+9,465.217%
2023-11-08	0.535	0.530	0.5200	0.525	-1.869%	64,906	+10,376.190%
2023-11-07	0.560	0.560	0.5350	0.535	-4.464%	63,575	+10,180.374%
2023-11-06	0.540	0.560	0.5500	0.560	+3.704%	57,162	+9,721.429%
2023-11-03	0.535	0.540	0.5350	0.540	+0.935%	43,714	+10,085.185%
2023-11-02	0.535	0.535	0.5350	0.535	-0.926%	10,773	+10,180.374%
2023-11-01	0.535	0.540	0.5400	0.540	+1.887%	23,058	+10,085.185%
2023-10-31	0.535	0.535	0.5300	0.530	-0.935%	9,685	+10,277.358%
2023-10-30	0.535	0.535	0.5300	0.535	0.000%	13,040	+10,180.374%
2023-10-27	0.525	0.535	0.5250	0.535	+1.905%	134,587	+10,180.374%
2023-10-26	0.510	0.525	0.5100	0.525	+2.941%	56,978	+10,376.190%
2023-10-25	0.510	0.520	0.5100	0.510	-1.923%	86,995	+10,684.314%
2023-10-24	0.520	0.520	0.5200	0.520	0.000%	2,617	+10,476.923%
2023-10-23	0.525	0.530	0.5200	0.520	0.000%	14,666	+10,476.923%
2023-10-20	0.535	0.535	0.5150	0.520	-3.704%	238,170	+10,476.923%
2023-10-19	0.540	0.550	0.5350	0.540	0.000%	51,105	+10,085.185%
2023-10-18	0.555	0.540	0.5400	0.540	-1.818%	32,324	+10,085.185%
2023-10-17	0.555	0.550	0.5400	0.550	-0.901%	4,812	+9,900.000%
2023-10-16	0.555	0.555	0.5550	0.555	0.000%	50,936	+9,809.910%
2023-10-13	0.560	0.560	0.5550	0.555	-0.893%	48,700	+9,809.910%
2023-10-12	0.590	0.590	0.5600	0.560	-5.085%	268,571	+9,721.429%
2023-10-11	0.585	0.590	0.5900	0.590	+0.855%	103,072	+9,222.034%
2023-10-10	0.590	0.590	0.5850	0.585	-2.500%	47,521	+9,301.709%
2023-10-09	0.575	0.600	0.6000	0.600	+5.263%	137,627	+9,066.667%
2023-10-06	0.560	0.570	0.5600	0.570	+1.786%	51,494	+9,549.123%
2023-10-05	0.560	0.560	0.5600	0.560	0.000%	14,000	+9,721.429%
2023-10-04	0.575	0.575	0.5600	0.560	0.000%	10,375	+9,721.429%
2023-10-03	0.575	0.560	0.5600	0.560	-2.609%	69,019	+9,721.429%
2023-10-02	0.580	0.580	0.5750	0.575	-2.542%	16,369	+9,465.217%
2023-09-29	0.570	0.590	0.5480	0.590	+3.509%	73,004	+9,222.034%
2023-09-28	0.574	0.574	0.5500	0.570	-0.870%	275,441	+9,549.123%
2023-09-27	0.565	0.576	0.5750	0.575	+1.770%	19,592	+9,465.217%
2023-09-26	0.575	0.576	0.5650	0.565	-1.739%	13,890	+9,634.513%
2023-09-25	0.535	0.580	0.5350	0.575	+7.477%	209,022	+9,465.217%
2023-09-22	0.538	0.538	0.5250	0.535	-0.558%	39,565	+10,180.374%
2023-09-21	0.530	0.538	0.5300	0.538	+1.509%	148,950	+10,123.048%
2023-09-20	0.510	0.530	0.5100	0.530	+3.922%	120,572	+10,277.358%
2023-09-19	0.510	0.510	0.5100	0.510	0.000%	29,010	+10,684.314%
2023-09-18	0.535	0.535	0.5100	0.510	-2.299%	106,340	+10,684.314%
2023-09-15	0.530	0.530	0.5220	0.522	-2.612%	48,827	+10,436.398%
2023-09-14	0.530	0.536	0.5300	0.536	+0.187%	122,269	+10,161.194%
2023-09-13	0.540	0.540	0.5350	0.535	-2.727%	78,116	+10,180.374%
2023-09-12	0.530	0.550	0.5500	0.550	+3.774%	52,792	+9,900.000%
2023-09-11	0.525	0.545	0.5250	0.530	+0.952%	42,544	+10,277.358%
2023-09-08	0.520	0.526	0.5200	0.525	+0.962%	14,250	+10,376.190%
2023-09-07	0.520	0.525	0.5200	0.520	+0.971%	20,178	+10,476.923%
2023-09-06	0.510	0.515	0.5100	0.515	+0.980%	15,968	+10,579.612%
2023-09-05	0.510	0.518	0.5100	0.510	0.000%	6,963	+10,684.314%
2023-09-04	0.510	0.510	0.5100	0.510	0.000%	0	+10,684.314%
2023-09-01	0.510	0.518	0.5100	0.510	0.000%	43,763	+10,684.314%
2023-08-31	0.510	0.510	0.5100	0.510	0.000%	4,717	+10,684.314%
2023-08-30	0.510	0.518	0.5100	0.510	-1.544%	24,365	+10,684.314%
2023-08-29	0.520	0.520	0.5100	0.518	-0.385%	114,969	+10,517.761%
2023-08-25	0.535	0.540	0.5200	0.520	-2.804%	105,956	+10,476.923%
2023-08-23	0.540	0.540	0.5350	0.535	0.000%	39,455	+10,180.374%
2023-08-22	0.540	0.555	0.5350	0.535	-0.926%	117,569	+10,180.374%
2023-08-21	0.530	0.540	0.5300	0.540	0.000%	27,740	+10,085.185%
2023-08-18	0.515	0.540	0.5400	0.540	+4.854%	66,301	+10,085.185%
2023-08-17	0.515	0.515	0.5150	0.515	+3.000%	84,174	+10,579.612%
2023-08-15	0.490	0.500	0.4850	0.500	+2.041%	143,026	+10,900.000%
2023-08-14	0.495	0.490	0.4900	0.490	0.000%	233,105	+11,124.490%
2023-08-11	0.490	0.490	0.4900	0.490	0.000%	9,976	+11,124.490%
2023-08-10	0.470	0.490	0.4700	0.490	0.000%	60,663	+11,124.490%
2023-08-09	0.475	0.490	0.4750	0.490	+3.158%	63,508	+11,124.490%
2023-08-08	0.480	0.480	0.4750	0.475	-1.042%	23,624	+11,478.947%
2023-08-07	0.480	0.480	0.4750	0.480	0.000%	52,946	+11,358.333%
2023-08-04	0.455	0.480	0.4650	0.480	+4.348%	46,362	+11,358.333%
2023-08-03	0.415	0.460	0.4300	0.460	+3.371%	68,448	+11,856.522%
2023-08-02	0.445	0.470	0.4400	0.445	0.000%	203,849	+12,259.551%
2023-08-01	0.470	0.470	0.4450	0.445	+1.136%	21,766	+12,259.551%
2023-07-28	0.440	0.440	0.4400	0.440	0.000%	23,081	+12,400.000%
2023-07-27	0.440	0.440	0.4400	0.440	0.000%	47,674	+12,400.000%
2023-07-26	0.425	0.440	0.4250	0.440	+3.529%	80,288	+12,400.000%
2023-07-25	0.405	0.425	0.4050	0.425	+4.938%	295,787	+12,841.176%
2023-07-24	0.435	0.437	0.4050	0.405	-7.323%	458,613	+13,480.247%
2023-07-21	0.445	0.437	0.4370	0.437	-2.889%	49,461	+12,485.812%
2023-07-20	0.475	0.460	0.4500	0.450	-5.063%	122,089	+12,122.222%
2023-07-19	0.475	0.474	0.4740	0.474	-0.211%	80,706	+11,503.376%
2023-07-18	0.475	0.475	0.4750	0.475	+1.064%	19,485	+11,478.947%
2023-07-17	0.475	0.470	0.4700	0.470	+1.732%	146,180	+11,602.128%
2023-07-14	0.510	0.462	0.4620	0.462	-9.412%	424,908	+11,804.762%
2023-07-13	0.525	0.525	0.5100	0.510	-2.857%	74,209	+10,684.314%
2023-07-12	0.500	0.525	0.4950	0.525	+5.000%	82,690	+10,376.190%
2023-07-11	0.535	0.500	0.4825	0.500	-6.542%	412,518	+10,900.000%
2023-07-10	0.555	0.555	0.5350	0.535	-3.604%	136,874	+10,180.374%
2023-07-07	0.560	0.560	0.5550	0.555	-0.893%	13,660	+9,809.910%
2023-07-06	0.560	0.560	0.5600	0.560	0.000%	19,339	+9,721.429%
2023-07-05	0.560	0.560	0.5600	0.560	0.000%	1,854	+9,721.429%
2023-07-04	0.560	0.560	0.5500	0.560	0.000%	38,163	+9,721.429%
2023-07-03	0.560	0.560	0.5600	0.560	0.000%	28,681	+9,721.429%
2023-06-30	0.550	0.565	0.5500	0.560	0.000%	122,002	+9,721.429%
2023-06-29	0.562	0.565	0.5600	0.560	-0.356%	108,575	+9,721.429%
2023-06-28	0.565	0.562	0.5620	0.562	-0.531%	61,555	+9,686.477%
2023-06-27	0.565	0.565	0.5650	0.565	0.000%	8,575	+9,634.513%
2023-06-26	0.565	0.565	0.5650	0.565	0.000%	4,809	+9,634.513%
2023-06-23	0.565	0.565	0.5650	0.565	0.000%	5,100	+9,634.513%
2023-06-22	0.565	0.565	0.5650	0.565	-0.877%	75,054	+9,634.513%
2023-06-21	0.575	0.575	0.5700	0.570	-0.870%	54,616	+9,549.123%
2023-06-20	0.590	0.590	0.5700	0.575	-2.542%	704,138	+9,465.217%
2023-06-19	0.590	0.590	0.5900	0.590	0.000%	18,579	+9,222.034%
2023-06-16	0.585	0.590	0.5600	0.590	+0.855%	115,509	+9,222.034%
2023-06-15	0.590	0.590	0.5850	0.585	-0.847%	68,269	+9,301.709%
2023-06-14	0.600	0.600	0.5800	0.590	-1.667%	115,225	+9,222.034%
2023-06-13	0.590	0.600	0.5900	0.600	+5.263%	252,879	+9,066.667%
2023-06-12	0.565	0.570	0.5700	0.570	+0.885%	260,318	+9,549.123%
2023-06-09	0.565	0.565	0.5650	0.565	0.000%	1,398	+9,634.513%
2023-06-08	0.565	0.565	0.5650	0.565	0.000%	72,931	+9,634.513%
2023-06-07	0.565	0.565	0.5650	0.565	0.000%	102,633	+9,634.513%
2023-06-06	0.565	0.548	0.5480	0.565	0.000%	33,782	+9,634.513%
2023-06-05	0.555	0.565	0.5600	0.565	+1.802%	119,779	+9,634.513%
2023-06-02	0.555	0.555	0.5550	0.555	0.000%	16,513	+9,809.910%
2023-06-01	0.540	0.555	0.5400	0.555	+2.778%	19,034	+9,809.910%
2023-05-31	0.530	0.550	0.5300	0.540	-1.818%	23,481	+10,085.185%
2023-05-30	0.565	0.565	0.5500	0.550	-2.655%	49,072	+9,900.000%
2023-05-26	0.545	0.565	0.5450	0.565	+3.670%	87,644	+9,634.513%
2023-05-25	0.545	0.545	0.5450	0.545	0.000%	14,684	+9,991.743%
2023-05-24	0.540	0.545	0.5400	0.545	+0.926%	27,022	+9,991.743%
2023-05-23	0.545	0.545	0.5400	0.540	-0.917%	112,226	+10,085.185%
2023-05-22	0.565	0.565	0.5450	0.545	-3.540%	74,353	+9,991.743%
2023-05-19	0.565	0.565	0.5650	0.565	0.000%	73,715	+9,634.513%
2023-05-18	0.580	0.580	0.5650	0.565	-2.586%	41,569	+9,634.513%
2023-05-17	0.570	0.580	0.5700	0.580	-2.027%	46,487	+9,382.759%
2023-05-16	0.580	0.592	0.5920	0.592	+2.069%	112,494	+9,190.541%
2023-05-15	0.580	0.580	0.5800	0.580	0.000%	11,000	+9,382.759%
2023-05-12	0.575	0.580	0.5750	0.580	+0.870%	29,424	+9,382.759%
2023-05-11	0.560	0.575	0.5500	0.575	+2.679%	70,608	+9,465.217%
2023-05-10	0.560	0.560	0.5600	0.560	0.000%	20	+9,721.429%
2023-05-09	0.565	0.565	0.5600	0.560	-1.754%	62,398	+9,721.429%
2023-05-05	0.565	0.570	0.5400	0.570	-0.870%	286,239	+9,549.123%
2023-05-04	0.590	0.590	0.5700	0.575	-4.167%	8,107,005	+9,465.217%
2023-05-03	0.595	0.600	0.6000	0.600	-1.639%	60,412	+9,066.667%
2023-05-02	0.590	0.610	0.6100	0.610	+4.274%	252,140	+8,916.393%
2023-04-28	0.585	0.585	0.5850	0.585	0.000%	29,994	+9,301.709%
2023-04-27	0.590	0.590	0.5850	0.585	-0.847%	40,053	+9,301.709%
2023-04-26	0.590	0.590	0.5900	0.590	0.000%	1,500	+9,222.034%
2023-04-25	0.605	0.605	0.5900	0.590	-2.479%	15,000	+9,222.034%
2023-04-24	0.578	0.605	0.5780	0.605	+4.671%	140,521	+8,990.909%
2023-04-21	0.583	0.583	0.5750	0.578	-0.858%	102,279	+9,415.571%
2023-04-20	0.585	0.585	0.5830	0.583	-0.342%	158	+9,333.962%
2023-04-19	0.590	0.595	0.5850	0.585	-0.847%	72,294	+9,301.709%
2023-04-18	0.590	0.590	0.5900	0.590	0.000%	7,774	+9,222.034%
2023-04-17	0.565	0.590	0.5650	0.590	+4.425%	69,843	+9,222.034%
2023-04-14	0.565	0.565	0.5650	0.565	0.000%	54,273	+9,634.513%
2023-04-13	0.565	0.565	0.5650	0.565	0.000%	22,615	+9,634.513%
2023-04-12	0.570	0.570	0.5650	0.565	-0.877%	17,434	+9,634.513%
2023-04-11	0.585	0.585	0.5700	0.570	-2.564%	57,461	+9,549.123%
2023-04-06	0.585	0.585	0.5850	0.585	0.000%	87,630	+9,301.709%
2023-04-05	0.585	0.585	0.5850	0.585	0.000%	6,891	+9,301.709%
2023-04-04	0.590	0.590	0.5850	0.585	-0.847%	39,197	+9,301.709%
2023-04-03	0.590	0.590	0.5900	0.590	0.000%	9,311	+9,222.034%
2023-03-31	0.590	0.590	0.5900	0.590	0.000%	34,528	+9,222.034%
2023-03-30	0.585	0.590	0.5850	0.590	+0.855%	31,161	+9,222.034%
2023-03-29	0.590	0.595	0.5850	0.585	-1.681%	9,624	+9,301.709%
2023-03-28	0.595	0.595	0.5950	0.595	0.000%	5,666	+9,143.697%
2023-03-27	0.590	0.595	0.5900	0.595	+0.847%	21,710	+9,143.697%
2023-03-24	0.590	0.590	0.5900	0.590	0.000%	16,676	+9,222.034%
2023-03-23	0.590	0.590	0.5900	0.590	0.000%	2,992	+9,222.034%
2023-03-22	0.590	0.590	0.5900	0.590	0.000%	6,014	+9,222.034%
2023-03-21	0.590	0.590	0.5900	0.590	0.000%	22,383	+9,222.034%
2023-03-20	0.630	0.630	0.5900	0.590	-6.349%	113,034	+9,222.034%
2023-03-17	0.610	0.630	0.6250	0.630	+3.279%	212,669	+8,630.159%
2023-03-16	0.565	0.610	0.5650	0.610	+7.965%	118,392	+8,916.393%
2023-03-15	0.545	0.565	0.5450	0.565	+3.670%	119,386	+9,634.513%
2023-03-14	0.560	0.560	0.5450	0.545	-1.802%	40,050	+9,991.743%
2023-03-13	0.555	0.565	0.5450	0.555	0.000%	148,684	+9,809.910%
2023-03-10	0.590	0.565	0.5500	0.555	-5.932%	173,171	+9,809.910%
2023-03-09	0.590	0.590	0.5900	0.590	0.000%	1,672	+9,222.034%
2023-03-08	0.590	0.590	0.5900	0.590	0.000%	84,397	+9,222.034%
2023-03-07	0.585	0.590	0.5850	0.590	+0.855%	49,256	+9,222.034%
2023-03-06	0.585	0.585	0.5850	0.585	0.000%	0	+9,301.709%
2023-03-03	0.590	0.590	0.5850	0.585	-0.847%	37,230	+9,301.709%
2023-03-02	0.600	0.600	0.5900	0.590	-1.667%	24,557	+9,222.034%
2023-03-01	0.600	0.628	0.5950	0.600	0.000%	14,612	+9,066.667%
2023-02-28	0.605	0.605	0.6000	0.600	-0.826%	6,998	+9,066.667%
2023-02-27	0.595	0.605	0.5900	0.605	+1.681%	22,478	+8,990.909%
2023-02-24	0.605	0.605	0.5700	0.595	-1.653%	18,710	+9,143.697%
2023-02-23	0.615	0.615	0.6050	0.605	-1.626%	86,460	+8,990.909%
2023-02-22	0.600	0.625	0.6000	0.615	-1.600%	30,063	+8,843.089%
2023-02-21	0.625	0.625	0.6250	0.625	0.000%	34,470	+8,700.000%
2023-02-20	0.625	0.625	0.6250	0.625	0.000%	25,625	+8,700.000%
2023-02-17	0.640	0.640	0.6120	0.625	-2.344%	210,893	+8,700.000%
2023-02-16	0.610	0.640	0.6100	0.640	+4.918%	206,343	+8,493.750%
2023-02-15	0.585	0.625	0.5850	0.610	+4.274%	168,561	+8,916.393%
2023-02-14	0.538	0.585	0.5380	0.585	+7.339%	224,218	+9,301.709%
2023-02-13	0.530	0.545	0.5300	0.545	+2.830%	29,392	+9,991.743%
2023-02-10	0.535	0.535	0.5250	0.530	-1.852%	18,646	+10,277.358%
2023-02-09	0.545	0.550	0.5400	0.540	-0.917%	129,778	+10,085.185%
2023-02-08	0.555	0.555	0.5450	0.545	-1.802%	77,044	+9,991.743%
2023-02-07	0.560	0.560	0.5550	0.555	-0.893%	15,010	+9,809.910%
2023-02-06	0.585	0.585	0.5600	0.560	-4.274%	49,667	+9,721.429%
2023-02-03	0.560	0.585	0.5600	0.585	+4.464%	130,775	+9,301.709%
2023-02-02	0.560	0.560	0.5600	0.560	+0.901%	27,473	+9,721.429%
2023-02-01	0.555	0.555	0.5550	0.555	0.000%	8,290	+9,809.910%
2023-01-31	0.565	0.565	0.5550	0.555	-1.770%	18,141	+9,809.910%
2023-01-30	0.550	0.565	0.5500	0.565	+2.727%	50,656	+9,634.513%
2023-01-27	0.560	0.560	0.5450	0.550	0.000%	37,349	+9,900.000%
2023-01-26	0.570	0.550	0.5500	0.550	-3.509%	37,816	+9,900.000%
2023-01-25	0.565	0.570	0.5650	0.570	+0.885%	34,316	+9,549.123%
2023-01-24	0.565	0.585	0.5600	0.565	+3.670%	75,788	+9,634.513%
2023-01-23	0.542	0.545	0.5420	0.545	+0.554%	43,435	+9,991.743%
2023-01-20	0.520	0.542	0.5200	0.542	+4.231%	78,065	+10,047.601%
2023-01-19	0.545	0.530	0.5200	0.520	-4.587%	59,897	+10,476.923%
2023-01-18	0.545	0.545	0.5450	0.545	0.000%	17,477	+9,991.743%
2023-01-17	0.527	0.570	0.5270	0.545	+3.416%	197,539	+9,991.743%
2023-01-16	0.520	0.527	0.5200	0.527	+1.346%	149,768	+10,336.433%
2023-01-13	0.520	0.526	0.5200	0.520	0.000%	276,870	+10,476.923%
2023-01-12	0.530	0.530	0.5100	0.520	-1.887%	170,057	+10,476.923%
2023-01-11	0.515	0.530	0.5300	0.530	+2.913%	378,161	+10,277.358%
2023-01-10	0.530	0.530	0.5150	0.515	-4.630%	86,488	+10,579.612%
2023-01-09	0.530	0.540	0.5300	0.540	+1.887%	43,887	+10,085.185%
2023-01-06	0.535	0.530	0.5250	0.530	-0.935%	160,263	+10,277.358%
2023-01-05	0.560	0.560	0.5350	0.535	-4.464%	108,720	+10,180.374%
2023-01-04	0.570	0.570	0.5500	0.560	-1.754%	111,290	+9,721.429%
2023-01-03	0.600	0.600	0.5350	0.570	-5.000%	233,176	+9,549.123%

.dark-mode .rfPHxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfPHxF{ color: #333333; background-color: white; border: 2px solid #333333; }ADFFACILITIES BY ADF PLCstock LSE

ADF
FACILITIES BY ADF PLC
stock LSE