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	54.5000	55.0000	54.5000	55.0000	+0.917%	84,379	0.000%
2024-08-01	55.0000	55.0000	54.5000	54.5000	-0.909%	27,699	+0.917%
2024-07-31	55.5000	55.5000	55.0000	55.0000	-0.901%	43,512	0.000%
2024-07-30	55.5000	55.5000	55.5000	55.5000	0.000%	33,434	-0.901%
2024-07-29	53.5000	55.5000	53.5000	55.5000	+4.717%	123,868	-0.901%
2024-07-26	53.5000	56.2000	53.0000	53.0000	-0.935%	39,292	+3.774%
2024-07-25	53.5000	53.5000	53.5000	53.5000	0.000%	32,000	+2.804%
2024-07-24	52.5000	53.5000	51.0000	53.5000	+1.905%	35,601	+2.804%
2024-07-23	52.5000	51.0000	51.0000	52.5000	0.000%	3,445	+4.762%
2024-07-22	53.0000	53.0000	52.5000	52.5000	-0.943%	29,759	+4.762%
2024-07-19	53.0000	53.0000	53.0000	53.0000	0.000%	1,671	+3.774%
2024-07-18	53.0000	53.0000	53.0000	53.0000	0.000%	0	+3.774%
2024-07-17	53.0000	53.0000	53.0000	53.0000	0.000%	17,782	+3.774%
2024-07-16	53.0000	53.0000	52.0000	53.0000	0.000%	1,542	+3.774%
2024-07-15	53.0000	53.0000	53.0000	53.0000	0.000%	263,540	+3.774%
2024-07-10	53.5000	53.5000	53.0000	53.0000	-0.935%	43,779	+3.774%
2024-07-09	53.5000	53.5000	53.5000	53.5000	0.000%	19,614	+2.804%
2024-07-08	53.0000	53.5000	53.0000	53.5000	+2.885%	17,739	+2.804%
2024-07-05	53.0000	52.0000	51.0000	52.0000	-1.887%	45,963	+5.769%
2024-07-04	53.5000	53.5000	53.0000	53.0000	-1.852%	5,437	+3.774%
2024-07-03	55.0000	55.0000	54.0000	54.0000	-1.818%	44,503	+1.852%
2024-07-02	55.5000	55.5000	55.0000	55.0000	-0.901%	52,406	0.000%
2024-07-01	53.5000	55.5000	53.5000	55.5000	+3.738%	76,741	-0.901%
2024-06-28	53.5000	53.5000	53.5000	53.5000	0.000%	0	+2.804%
2024-06-27	53.5000	53.5000	53.5000	53.5000	0.000%	26,957	+2.804%
2024-06-26	53.5000	53.5000	53.5000	53.5000	0.000%	1,878	+2.804%
2024-06-25	53.5000	53.5000	53.5000	53.5000	0.000%	13,151	+2.804%
2024-06-24	53.5000	53.5000	52.4000	53.5000	0.000%	26,310	+2.804%
2024-06-21	53.5000	53.5000	53.5000	53.5000	0.000%	633	+2.804%
2024-06-20	53.5000	53.5000	53.5000	53.5000	0.000%	0	+2.804%
2024-06-19	54.5000	54.5000	53.5000	53.5000	-2.727%	87,516	+2.804%
2024-06-18	55.0000	55.0000	55.0000	55.0000	0.000%	229,093	0.000%
2024-06-17	55.5000	55.5000	55.0000	55.0000	-0.901%	5,120	0.000%
2024-06-14	55.5000	55.5000	55.5000	55.5000	+2.778%	8,808	-0.901%
2024-06-13	56.0000	54.0000	54.0000	54.0000	-3.571%	194,825	+1.852%
2024-06-12	56.5000	58.0000	56.0000	56.0000	-0.885%	10,996	-1.786%
2024-06-11	56.5000	56.5000	56.5000	56.5000	0.000%	7,596	-2.655%
2024-06-10	55.5000	56.5000	55.5000	56.5000	+1.802%	18,236	-2.655%
2024-06-07	55.5000	55.5000	55.5000	55.5000	0.000%	69,519	-0.901%
2024-06-06	54.0000	55.5000	54.0000	55.5000	+2.778%	14,967	-0.901%
2024-06-05	55.0000	55.0000	53.5000	54.0000	-1.818%	64,369	+1.852%
2024-06-04	55.0000	55.0000	55.0000	55.0000	0.000%	15,000	0.000%
2024-06-03	56.0000	57.5000	54.5000	55.0000	-1.786%	1,515,636	0.000%
2024-05-31	55.0000	56.5000	54.5000	56.0000	+2.752%	426,927	-1.786%
2024-05-30	53.5000	55.5000	52.0000	54.5000	+1.869%	204,382	+0.917%
2024-05-29	53.0000	53.5000	51.0000	53.5000	+0.943%	61,089	+2.804%
2024-05-28	53.0000	53.0000	53.0000	53.0000	0.000%	26,400	+3.774%
2024-05-24	52.5000	53.0000	52.5000	53.0000	+0.952%	27,897	+3.774%
2024-05-23	52.5000	52.5000	52.5000	52.5000	0.000%	17,548	+4.762%
2024-05-22	52.5000	52.5000	52.5000	52.5000	0.000%	3,335	+4.762%
2024-05-21	52.0000	52.5000	52.0000	52.5000	+0.962%	1,212,556	+4.762%
2024-05-20	52.0000	52.0000	52.0000	52.0000	0.000%	1,035,719	+5.769%
2024-05-17	52.0000	52.0000	52.0000	52.0000	0.000%	606,660	+5.769%
2024-05-16	52.0000	52.0000	52.0000	52.0000	0.000%	30,250	+5.769%
2024-05-15	52.5000	52.5000	52.0000	52.0000	-0.952%	817,457	+5.769%
2024-05-14	52.0000	52.5000	52.0000	52.5000	-2.778%	11,228	+4.762%
2024-05-13	52.5000	54.0000	54.0000	54.0000	+2.857%	40,555	+1.852%
2024-05-10	52.5000	52.5000	52.0000	52.5000	0.000%	408,507	+4.762%
2024-05-09	52.5000	53.5000	52.0000	52.5000	0.000%	35,523	+4.762%
2024-05-08	54.0000	54.0000	52.5000	52.5000	-2.778%	363,681	+4.762%
2024-05-07	52.0000	54.0000	52.0000	54.0000	0.000%	126,566	+1.852%
2024-05-02	54.0000	54.0000	53.5000	54.0000	0.000%	180,309	+1.852%
2024-05-01	54.5000	55.5000	53.5000	54.0000	+9,900.000%	141,194	+1.852%
2024-03-22	0.5450	0.5450	0.5320	0.5400	-0.917%	40,889	+10,085.185%
2024-03-21	0.5450	0.5450	0.5450	0.5450	0.000%	9,476	+9,991.743%
2024-03-20	0.5450	0.5720	0.5450	0.5450	+0.926%	18,974	+9,991.743%
2024-03-19	0.5450	0.5560	0.5400	0.5400	-3.571%	31,113	+10,085.185%
2024-03-18	0.5450	0.5600	0.5450	0.5600	+2.752%	80,393	+9,721.429%
2024-03-15	0.5450	0.5450	0.5450	0.5450	+0.184%	29,822	+9,991.743%
2024-03-14	0.5250	0.5440	0.5440	0.5440	+3.619%	111,949	+10,010.294%
2024-03-13	0.5150	0.5250	0.5150	0.5250	+1.942%	10,863	+10,376.190%
2024-03-12	0.5100	0.5150	0.5100	0.5150	+0.980%	21,758	+10,579.612%
2024-03-11	0.5050	0.5300	0.5100	0.5100	+3.030%	93,317	+10,684.314%
2024-03-08	0.5000	0.5000	0.4950	0.4950	+0.610%	12,248	+11,011.111%
2024-03-07	0.4900	0.5000	0.4900	0.4920	+0.408%	20,610	+11,078.862%
2024-03-06	0.4850	0.5100	0.4800	0.4900	+2.083%	234,219	+11,124.490%
2024-03-05	0.4900	0.4900	0.4650	0.4800	-2.041%	96,173	+11,358.333%
2024-03-04	0.4900	0.4900	0.4900	0.4900	0.000%	25,968	+11,124.490%
2024-03-01	0.4850	0.4900	0.4800	0.4900	+1.031%	49,231	+11,124.490%
2024-02-29	0.4950	0.5100	0.4600	0.4850	-8.491%	472,796	+11,240.206%
2024-02-28	0.5250	0.5300	0.5300	0.5300	+0.952%	42,812	+10,277.358%
2024-02-27	0.5300	0.5300	0.5250	0.5250	-0.943%	197,814	+10,376.190%
2024-02-26	0.5300	0.5300	0.5300	0.5300	0.000%	68,746	+10,277.358%
2024-02-23	0.5300	0.5300	0.5300	0.5300	0.000%	13,736	+10,277.358%
2024-02-22	0.5300	0.5300	0.5300	0.5300	0.000%	3,813	+10,277.358%
2024-02-21	0.5300	0.5300	0.5100	0.5300	0.000%	131,445	+10,277.358%
2024-02-20	0.5350	0.5350	0.5300	0.5300	-0.935%	30,235	+10,277.358%
2024-02-19	0.5350	0.5350	0.5200	0.5350	0.000%	111,489	+10,180.374%
2024-02-16	0.5450	0.5450	0.5350	0.5350	-1.835%	42,762	+10,180.374%
2024-02-15	0.5600	0.5600	0.5450	0.5450	-2.679%	42,491	+9,991.743%
2024-02-14	0.5600	0.5600	0.5600	0.5600	0.000%	1,700	+9,721.429%
2024-02-13	0.5650	0.5650	0.5600	0.5600	-1.060%	25,296	+9,721.429%
2024-02-12	0.5750	0.5660	0.5650	0.5660	-1.565%	80,129	+9,617.314%
2024-02-09	0.5750	0.5750	0.5750	0.5750	0.000%	5,189	+9,465.217%
2024-02-08	0.5850	0.5850	0.5750	0.5750	-1.541%	34,428	+9,465.217%
2024-02-07	0.5850	0.5840	0.5840	0.5840	-0.171%	75,354	+9,317.808%
2024-02-06	0.5600	0.5900	0.5560	0.5850	+5.216%	173,621	+9,301.709%
2024-02-05	0.5600	0.5560	0.5560	0.5560	-0.714%	33,807	+9,792.086%
2024-02-02	0.5550	0.5600	0.5200	0.5600	+0.901%	1,518,060	+9,721.429%
2024-02-01	0.5550	0.5550	0.5550	0.5550	-0.893%	91,040	+9,809.910%
2024-01-31	0.5550	0.5600	0.5600	0.5600	+0.901%	52,062	+9,721.429%
2024-01-30	0.5550	0.5550	0.5550	0.5550	0.000%	4,596	+9,809.910%
2024-01-29	0.5550	0.5550	0.5550	0.5550	+0.909%	38,735	+9,809.910%
2024-01-26	0.5500	0.5500	0.5500	0.5500	0.000%	50,249	+9,900.000%
2024-01-25	0.5300	0.5500	0.5300	0.5500	+3.774%	197,946	+9,900.000%
2024-01-24	0.5400	0.5400	0.5300	0.5300	-1.852%	18,490	+10,277.358%
2024-01-23	0.5450	0.5450	0.5400	0.5400	-0.917%	30,609	+10,085.185%
2024-01-22	0.5500	0.5720	0.5350	0.5450	-0.909%	62,427	+9,991.743%
2024-01-19	0.5500	0.5500	0.5500	0.5500	0.000%	50,775	+9,900.000%
2024-01-18	0.5500	0.5500	0.5400	0.5500	0.000%	25,778	+9,900.000%
2024-01-17	0.5550	0.5550	0.5500	0.5500	-0.901%	20,782	+9,900.000%
2024-01-16	0.5550	0.5550	0.5520	0.5550	0.000%	33,000	+9,809.910%
2024-01-15	0.5550	0.5550	0.5550	0.5550	0.000%	6,743	+9,809.910%
2024-01-12	0.5520	0.5550	0.5520	0.5550	0.000%	9,871	+9,809.910%
2024-01-11	0.5600	0.5600	0.5500	0.5550	-0.893%	184,415	+9,809.910%
2024-01-10	0.5600	0.5600	0.5500	0.5600	0.000%	204,063	+9,721.429%
2024-01-09	0.5500	0.5600	0.5400	0.5600	+1.818%	237,336	+9,721.429%
2024-01-08	0.5440	0.5500	0.5400	0.5500	+1.103%	29,988	+9,900.000%
2024-01-05	0.5480	0.5500	0.5350	0.5440	-1.091%	37,748	+10,010.294%
2024-01-04	0.5700	0.5750	0.5500	0.5500	-3.509%	54,992	+9,900.000%
2024-01-03	0.5750	0.5700	0.5700	0.5700	-0.870%	24,270	+9,549.123%
2024-01-02	0.5750	0.5750	0.5750	0.5750	0.000%	1,719	+9,465.217%
2023-12-29	0.5750	0.5750	0.5750	0.5750	0.000%	0	+9,465.217%
2023-12-28	0.5750	0.5750	0.5600	0.5750	0.000%	60,982	+9,465.217%
2023-12-27	0.5450	0.5750	0.5450	0.5750	+5.505%	40,958	+9,465.217%
2023-12-22	0.5450	0.5450	0.5450	0.5450	-0.547%	0	+9,991.743%
2023-12-21	0.5450	0.5500	0.5480	0.5480	-0.364%	11,044	+9,936.496%
2023-12-20	0.5400	0.5500	0.5500	0.5500	+1.852%	135,001	+9,900.000%
2023-12-19	0.5400	0.5400	0.5400	0.5400	0.000%	2,300	+10,085.185%
2023-12-18	0.5400	0.5400	0.5400	0.5400	0.000%	41,185	+10,085.185%
2023-12-15	0.5400	0.5400	0.5400	0.5400	0.000%	49,972	+10,085.185%
2023-12-14	0.5220	0.5400	0.5220	0.5400	+1.887%	93,810	+10,085.185%
2023-12-13	0.5350	0.5350	0.5300	0.5300	0.000%	42,299	+10,277.358%
2023-12-12	0.5250	0.5300	0.5200	0.5300	+0.952%	16,563	+10,277.358%
2023-12-11	0.5300	0.5400	0.5250	0.5250	-0.943%	19,946	+10,376.190%
2023-12-08	0.5400	0.5400	0.5300	0.5300	-1.852%	81,254	+10,277.358%
2023-12-07	0.5400	0.5500	0.5400	0.5400	0.000%	12,227	+10,085.185%
2023-12-06	0.5700	0.5700	0.5350	0.5400	-3.571%	47,797	+10,085.185%
2023-12-05	0.5600	0.5600	0.5600	0.5600	0.000%	0	+9,721.429%
2023-12-04	0.5500	0.5500	0.5500	0.5600	0.000%	197	+9,721.429%
2023-12-01	0.5600	0.5600	0.5500	0.5600	0.000%	23,673	+9,721.429%
2023-11-30	0.5650	0.5650	0.5600	0.5600	-0.885%	46,752	+9,721.429%
2023-11-29	0.5650	0.5740	0.5650	0.5650	-1.568%	19,300	+9,634.513%
2023-11-28	0.5850	0.5850	0.5650	0.5740	-1.880%	42,181	+9,481.882%
2023-11-27	0.5850	0.5850	0.5850	0.5850	0.000%	5,805	+9,301.709%
2023-11-24	0.5700	0.5700	0.5700	0.5850	0.000%	10,234	+9,301.709%
2023-11-23	0.5580	0.5850	0.5580	0.5850	0.000%	36,652	+9,301.709%
2023-11-22	0.5800	0.5850	0.5480	0.5850	+1.739%	70,312	+9,301.709%
2023-11-21	0.5750	0.5750	0.5750	0.5750	0.000%	0	+9,465.217%
2023-11-20	0.5800	0.5800	0.5750	0.5750	-0.862%	11,695	+9,465.217%
2023-11-17	0.5800	0.5800	0.5800	0.5800	0.000%	4,651	+9,382.759%
2023-11-16	0.5800	0.5800	0.5800	0.5800	0.000%	10,250	+9,382.759%
2023-11-15	0.5850	0.5850	0.5800	0.5800	-0.855%	33,464	+9,382.759%
2023-11-14	0.5850	0.5850	0.5850	0.5850	0.000%	6,378	+9,301.709%
2023-11-13	0.5800	0.5850	0.5800	0.5850	+0.862%	89,351	+9,301.709%
2023-11-10	0.5800	0.5950	0.5800	0.5800	+0.870%	117,822	+9,382.759%
2023-11-09	0.5250	0.5950	0.5250	0.5750	+9.524%	233,718	+9,465.217%
2023-11-08	0.5350	0.5300	0.5200	0.5250	-1.869%	64,906	+10,376.190%
2023-11-07	0.5600	0.5600	0.5350	0.5350	-4.464%	63,575	+10,180.374%
2023-11-06	0.5400	0.5600	0.5500	0.5600	+3.704%	57,162	+9,721.429%
2023-11-03	0.5350	0.5400	0.5350	0.5400	+0.935%	43,714	+10,085.185%
2023-11-02	0.5350	0.5350	0.5350	0.5350	-0.926%	10,773	+10,180.374%
2023-11-01	0.5350	0.5400	0.5400	0.5400	+1.887%	23,058	+10,085.185%
2023-10-31	0.5350	0.5350	0.5300	0.5300	-0.935%	9,685	+10,277.358%
2023-10-30	0.5350	0.5350	0.5300	0.5350	0.000%	13,040	+10,180.374%
2023-10-27	0.5250	0.5350	0.5250	0.5350	+1.905%	134,587	+10,180.374%
2023-10-26	0.5100	0.5250	0.5100	0.5250	+2.941%	56,978	+10,376.190%
2023-10-25	0.5100	0.5200	0.5100	0.5100	-1.923%	86,995	+10,684.314%
2023-10-24	0.5200	0.5200	0.5200	0.5200	0.000%	2,617	+10,476.923%
2023-10-23	0.5250	0.5300	0.5200	0.5200	0.000%	14,666	+10,476.923%
2023-10-20	0.5350	0.5350	0.5150	0.5200	-3.704%	238,170	+10,476.923%
2023-10-19	0.5400	0.5500	0.5350	0.5400	0.000%	51,105	+10,085.185%
2023-10-18	0.5550	0.5400	0.5400	0.5400	-1.818%	32,324	+10,085.185%
2023-10-17	0.5550	0.5500	0.5400	0.5500	-0.901%	4,812	+9,900.000%
2023-10-16	0.5550	0.5550	0.5550	0.5550	0.000%	50,936	+9,809.910%
2023-10-13	0.5600	0.5600	0.5550	0.5550	-0.893%	48,700	+9,809.910%
2023-10-12	0.5900	0.5900	0.5600	0.5600	-5.085%	268,571	+9,721.429%
2023-10-11	0.5850	0.5900	0.5900	0.5900	+0.855%	103,072	+9,222.034%
2023-10-10	0.5900	0.5900	0.5850	0.5850	-2.500%	47,521	+9,301.709%
2023-10-09	0.5750	0.6000	0.6000	0.6000	+5.263%	137,627	+9,066.667%
2023-10-06	0.5600	0.5700	0.5600	0.5700	+1.786%	51,494	+9,549.123%
2023-10-05	0.5600	0.5600	0.5600	0.5600	0.000%	14,000	+9,721.429%
2023-10-04	0.5750	0.5750	0.5600	0.5600	0.000%	10,375	+9,721.429%
2023-10-03	0.5750	0.5600	0.5600	0.5600	-2.609%	69,019	+9,721.429%
2023-10-02	0.5800	0.5800	0.5750	0.5750	-2.542%	16,369	+9,465.217%
2023-09-29	0.5700	0.5900	0.5480	0.5900	+3.509%	73,004	+9,222.034%
2023-09-28	0.5740	0.5740	0.5500	0.5700	-0.870%	275,441	+9,549.123%
2023-09-27	0.5650	0.5760	0.5750	0.5750	+1.770%	19,592	+9,465.217%
2023-09-26	0.5750	0.5760	0.5650	0.5650	-1.739%	13,890	+9,634.513%
2023-09-25	0.5350	0.5800	0.5350	0.5750	+7.477%	209,022	+9,465.217%
2023-09-22	0.5380	0.5380	0.5250	0.5350	-0.558%	39,565	+10,180.374%
2023-09-21	0.5300	0.5380	0.5300	0.5380	+1.509%	148,950	+10,123.048%
2023-09-20	0.5100	0.5300	0.5100	0.5300	+3.922%	120,572	+10,277.358%
2023-09-19	0.5100	0.5100	0.5100	0.5100	0.000%	29,010	+10,684.314%
2023-09-18	0.5350	0.5350	0.5100	0.5100	-2.299%	106,340	+10,684.314%
2023-09-15	0.5300	0.5300	0.5220	0.5220	-2.612%	48,827	+10,436.398%
2023-09-14	0.5300	0.5360	0.5300	0.5360	+0.187%	122,269	+10,161.194%
2023-09-13	0.5400	0.5400	0.5350	0.5350	-2.727%	78,116	+10,180.374%
2023-09-12	0.5300	0.5500	0.5500	0.5500	+3.774%	52,792	+9,900.000%
2023-09-11	0.5250	0.5450	0.5250	0.5300	+0.952%	42,544	+10,277.358%
2023-09-08	0.5200	0.5260	0.5200	0.5250	+0.962%	14,250	+10,376.190%
2023-09-07	0.5200	0.5250	0.5200	0.5200	+0.971%	20,178	+10,476.923%
2023-09-06	0.5100	0.5150	0.5100	0.5150	+0.980%	15,968	+10,579.612%
2023-09-05	0.5100	0.5180	0.5100	0.5100	0.000%	6,963	+10,684.314%
2023-09-04	0.5100	0.5100	0.5100	0.5100	0.000%	0	+10,684.314%
2023-09-01	0.5100	0.5180	0.5100	0.5100	0.000%	43,763	+10,684.314%
2023-08-31	0.5100	0.5100	0.5100	0.5100	0.000%	4,717	+10,684.314%
2023-08-30	0.5100	0.5180	0.5100	0.5100	-1.544%	24,365	+10,684.314%
2023-08-29	0.5200	0.5200	0.5100	0.5180	-0.385%	114,969	+10,517.761%
2023-08-25	0.5350	0.5400	0.5200	0.5200	-2.804%	105,956	+10,476.923%
2023-08-23	0.5400	0.5400	0.5350	0.5350	0.000%	39,455	+10,180.374%
2023-08-22	0.5400	0.5550	0.5350	0.5350	-0.926%	117,569	+10,180.374%
2023-08-21	0.5300	0.5400	0.5300	0.5400	0.000%	27,740	+10,085.185%
2023-08-18	0.5150	0.5400	0.5400	0.5400	+4.854%	66,301	+10,085.185%
2023-08-17	0.5150	0.5150	0.5150	0.5150	+3.000%	84,174	+10,579.612%
2023-08-15	0.4900	0.5000	0.4850	0.5000	+2.041%	143,026	+10,900.000%
2023-08-14	0.4950	0.4900	0.4900	0.4900	0.000%	233,105	+11,124.490%
2023-08-11	0.4900	0.4900	0.4900	0.4900	0.000%	9,976	+11,124.490%
2023-08-10	0.4700	0.4900	0.4700	0.4900	0.000%	60,663	+11,124.490%
2023-08-09	0.4750	0.4900	0.4750	0.4900	+3.158%	63,508	+11,124.490%
2023-08-08	0.4800	0.4800	0.4750	0.4750	-1.042%	23,624	+11,478.947%
2023-08-07	0.4800	0.4800	0.4750	0.4800	0.000%	52,946	+11,358.333%
2023-08-04	0.4550	0.4800	0.4650	0.4800	+4.348%	46,362	+11,358.333%
2023-08-03	0.4150	0.4600	0.4300	0.4600	+3.371%	68,448	+11,856.522%
2023-08-02	0.4450	0.4700	0.4400	0.4450	0.000%	203,849	+12,259.551%
2023-08-01	0.4700	0.4700	0.4450	0.4450	+1.136%	21,766	+12,259.551%
2023-07-28	0.4400	0.4400	0.4400	0.4400	0.000%	23,081	+12,400.000%
2023-07-27	0.4400	0.4400	0.4400	0.4400	0.000%	47,674	+12,400.000%
2023-07-26	0.4250	0.4400	0.4250	0.4400	+3.529%	80,288	+12,400.000%
2023-07-25	0.4050	0.4250	0.4050	0.4250	+4.938%	295,787	+12,841.176%
2023-07-24	0.4350	0.4370	0.4050	0.4050	-7.323%	458,613	+13,480.247%
2023-07-21	0.4450	0.4370	0.4370	0.4370	-2.889%	49,461	+12,485.812%
2023-07-20	0.4750	0.4600	0.4500	0.4500	-5.063%	122,089	+12,122.222%
2023-07-19	0.4750	0.4740	0.4740	0.4740	-0.211%	80,706	+11,503.376%
2023-07-18	0.4750	0.4750	0.4750	0.4750	+1.064%	19,485	+11,478.947%
2023-07-17	0.4750	0.4700	0.4700	0.4700	+1.732%	146,180	+11,602.128%
2023-07-14	0.5100	0.4620	0.4620	0.4620	-9.412%	424,908	+11,804.762%
2023-07-13	0.5250	0.5250	0.5100	0.5100	-2.857%	74,209	+10,684.314%
2023-07-12	0.5000	0.5250	0.4950	0.5250	+5.000%	82,690	+10,376.190%
2023-07-11	0.5350	0.5000	0.4825	0.5000	-6.542%	412,518	+10,900.000%
2023-07-10	0.5550	0.5550	0.5350	0.5350	-3.604%	136,874	+10,180.374%
2023-07-07	0.5600	0.5600	0.5550	0.5550	-0.893%	13,660	+9,809.910%
2023-07-06	0.5600	0.5600	0.5600	0.5600	0.000%	19,339	+9,721.429%
2023-07-05	0.5600	0.5600	0.5600	0.5600	0.000%	1,854	+9,721.429%
2023-07-04	0.5600	0.5600	0.5500	0.5600	0.000%	38,163	+9,721.429%
2023-07-03	0.5600	0.5600	0.5600	0.5600	0.000%	28,681	+9,721.429%
2023-06-30	0.5500	0.5650	0.5500	0.5600	0.000%	122,002	+9,721.429%
2023-06-29	0.5620	0.5650	0.5600	0.5600	-0.356%	108,575	+9,721.429%
2023-06-28	0.5650	0.5620	0.5620	0.5620	-0.531%	61,555	+9,686.477%
2023-06-27	0.5650	0.5650	0.5650	0.5650	0.000%	8,575	+9,634.513%
2023-06-26	0.5650	0.5650	0.5650	0.5650	0.000%	4,809	+9,634.513%
2023-06-23	0.5650	0.5650	0.5650	0.5650	0.000%	5,100	+9,634.513%
2023-06-22	0.5650	0.5650	0.5650	0.5650	-0.877%	75,054	+9,634.513%
2023-06-21	0.5750	0.5750	0.5700	0.5700	-0.870%	54,616	+9,549.123%
2023-06-20	0.5900	0.5900	0.5700	0.5750	-2.542%	704,138	+9,465.217%
2023-06-19	0.5900	0.5900	0.5900	0.5900	0.000%	18,579	+9,222.034%
2023-06-16	0.5850	0.5900	0.5600	0.5900	+0.855%	115,509	+9,222.034%
2023-06-15	0.5900	0.5900	0.5850	0.5850	-0.847%	68,269	+9,301.709%
2023-06-14	0.6000	0.6000	0.5800	0.5900	-1.667%	115,225	+9,222.034%
2023-06-13	0.5900	0.6000	0.5900	0.6000	+5.263%	252,879	+9,066.667%
2023-06-12	0.5650	0.5700	0.5700	0.5700	+0.885%	260,318	+9,549.123%
2023-06-09	0.5650	0.5650	0.5650	0.5650	0.000%	1,398	+9,634.513%
2023-06-08	0.5650	0.5650	0.5650	0.5650	0.000%	72,931	+9,634.513%
2023-06-07	0.5650	0.5650	0.5650	0.5650	0.000%	102,633	+9,634.513%
2023-06-06	0.5650	0.5480	0.5480	0.5650	0.000%	33,782	+9,634.513%
2023-06-05	0.5550	0.5650	0.5600	0.5650	+1.802%	119,779	+9,634.513%
2023-06-02	0.5550	0.5550	0.5550	0.5550	0.000%	16,513	+9,809.910%
2023-06-01	0.5400	0.5550	0.5400	0.5550	+2.778%	19,034	+9,809.910%
2023-05-31	0.5300	0.5500	0.5300	0.5400	-1.818%	23,481	+10,085.185%
2023-05-30	0.5650	0.5650	0.5500	0.5500	-2.655%	49,072	+9,900.000%
2023-05-26	0.5450	0.5650	0.5450	0.5650	+3.670%	87,644	+9,634.513%
2023-05-25	0.5450	0.5450	0.5450	0.5450	0.000%	14,684	+9,991.743%
2023-05-24	0.5400	0.5450	0.5400	0.5450	+0.926%	27,022	+9,991.743%
2023-05-23	0.5450	0.5450	0.5400	0.5400	-0.917%	112,226	+10,085.185%
2023-05-22	0.5650	0.5650	0.5450	0.5450	-3.540%	74,353	+9,991.743%
2023-05-19	0.5650	0.5650	0.5650	0.5650	0.000%	73,715	+9,634.513%
2023-05-18	0.5800	0.5800	0.5650	0.5650	-2.586%	41,569	+9,634.513%
2023-05-17	0.5700	0.5800	0.5700	0.5800	-2.027%	46,487	+9,382.759%
2023-05-16	0.5800	0.5920	0.5920	0.5920	+2.069%	112,494	+9,190.541%
2023-05-15	0.5800	0.5800	0.5800	0.5800	0.000%	11,000	+9,382.759%
2023-05-12	0.5750	0.5800	0.5750	0.5800	+0.870%	29,424	+9,382.759%
2023-05-11	0.5600	0.5750	0.5500	0.5750	+2.679%	70,608	+9,465.217%
2023-05-10	0.5600	0.5600	0.5600	0.5600	0.000%	20	+9,721.429%
2023-05-09	0.5650	0.5650	0.5600	0.5600	-1.754%	62,398	+9,721.429%
2023-05-05	0.5650	0.5700	0.5400	0.5700	-0.870%	286,239	+9,549.123%
2023-05-04	0.5900	0.5900	0.5700	0.5750	-4.167%	8,107,005	+9,465.217%
2023-05-03	0.5950	0.6000	0.6000	0.6000	-1.639%	60,412	+9,066.667%
2023-05-02	0.5900	0.6100	0.6100	0.6100	+4.274%	252,140	+8,916.393%
2023-04-28	0.5850	0.5850	0.5850	0.5850	0.000%	29,994	+9,301.709%
2023-04-27	0.5900	0.5900	0.5850	0.5850	-0.847%	40,053	+9,301.709%
2023-04-26	0.5900	0.5900	0.5900	0.5900	0.000%	1,500	+9,222.034%
2023-04-25	0.6050	0.6050	0.5900	0.5900	-2.479%	15,000	+9,222.034%
2023-04-24	0.5780	0.6050	0.5780	0.6050	+4.671%	140,521	+8,990.909%
2023-04-21	0.5830	0.5830	0.5750	0.5780	-0.858%	102,279	+9,415.571%
2023-04-20	0.5850	0.5850	0.5830	0.5830	-0.342%	158	+9,333.962%
2023-04-19	0.5900	0.5950	0.5850	0.5850	-0.847%	72,294	+9,301.709%
2023-04-18	0.5900	0.5900	0.5900	0.5900	0.000%	7,774	+9,222.034%
2023-04-17	0.5650	0.5900	0.5650	0.5900	+4.425%	69,843	+9,222.034%
2023-04-14	0.5650	0.5650	0.5650	0.5650	0.000%	54,273	+9,634.513%
2023-04-13	0.5650	0.5650	0.5650	0.5650	0.000%	22,615	+9,634.513%
2023-04-12	0.5700	0.5700	0.5650	0.5650	-0.877%	17,434	+9,634.513%
2023-04-11	0.5850	0.5850	0.5700	0.5700	-2.564%	57,461	+9,549.123%
2023-04-06	0.5850	0.5850	0.5850	0.5850	0.000%	87,630	+9,301.709%
2023-04-05	0.5850	0.5850	0.5850	0.5850	0.000%	6,891	+9,301.709%
2023-04-04	0.5900	0.5900	0.5850	0.5850	-0.847%	39,197	+9,301.709%
2023-04-03	0.5900	0.5900	0.5900	0.5900	0.000%	9,311	+9,222.034%
2023-03-31	0.5900	0.5900	0.5900	0.5900	0.000%	34,528	+9,222.034%
2023-03-30	0.5850	0.5900	0.5850	0.5900	+0.855%	31,161	+9,222.034%
2023-03-29	0.5900	0.5950	0.5850	0.5850	-1.681%	9,624	+9,301.709%
2023-03-28	0.5950	0.5950	0.5950	0.5950	0.000%	5,666	+9,143.697%
2023-03-27	0.5900	0.5950	0.5900	0.5950	+0.847%	21,710	+9,143.697%
2023-03-24	0.5900	0.5900	0.5900	0.5900	0.000%	16,676	+9,222.034%
2023-03-23	0.5900	0.5900	0.5900	0.5900	0.000%	2,992	+9,222.034%
2023-03-22	0.5900	0.5900	0.5900	0.5900	0.000%	6,014	+9,222.034%
2023-03-21	0.5900	0.5900	0.5900	0.5900	0.000%	22,383	+9,222.034%
2023-03-20	0.6300	0.6300	0.5900	0.5900	-6.349%	113,034	+9,222.034%
2023-03-17	0.6100	0.6300	0.6250	0.6300	+3.279%	212,669	+8,630.159%
2023-03-16	0.5650	0.6100	0.5650	0.6100	+7.965%	118,392	+8,916.393%
2023-03-15	0.5450	0.5650	0.5450	0.5650	+3.670%	119,386	+9,634.513%
2023-03-14	0.5600	0.5600	0.5450	0.5450	-1.802%	40,050	+9,991.743%
2023-03-13	0.5550	0.5650	0.5450	0.5550	0.000%	148,684	+9,809.910%
2023-03-10	0.5900	0.5650	0.5500	0.5550	-5.932%	173,171	+9,809.910%
2023-03-09	0.5900	0.5900	0.5900	0.5900	0.000%	1,672	+9,222.034%
2023-03-08	0.5900	0.5900	0.5900	0.5900	0.000%	84,397	+9,222.034%
2023-03-07	0.5850	0.5900	0.5850	0.5900	+0.855%	49,256	+9,222.034%
2023-03-06	0.5850	0.5850	0.5850	0.5850	0.000%	0	+9,301.709%
2023-03-03	0.5900	0.5900	0.5850	0.5850	-0.847%	37,230	+9,301.709%
2023-03-02	0.6000	0.6000	0.5900	0.5900	-1.667%	24,557	+9,222.034%
2023-03-01	0.6000	0.6280	0.5950	0.6000	0.000%	14,612	+9,066.667%
2023-02-28	0.6050	0.6050	0.6000	0.6000	-0.826%	6,998	+9,066.667%
2023-02-27	0.5950	0.6050	0.5900	0.6050	+1.681%	22,478	+8,990.909%
2023-02-24	0.6050	0.6050	0.5700	0.5950	-1.653%	18,710	+9,143.697%
2023-02-23	0.6150	0.6150	0.6050	0.6050	-1.626%	86,460	+8,990.909%
2023-02-22	0.6000	0.6250	0.6000	0.6150	-1.600%	30,063	+8,843.089%
2023-02-21	0.6250	0.6250	0.6250	0.6250	0.000%	34,470	+8,700.000%
2023-02-20	0.6250	0.6250	0.6250	0.6250	0.000%	25,625	+8,700.000%
2023-02-17	0.6400	0.6400	0.6120	0.6250	-2.344%	210,893	+8,700.000%
2023-02-16	0.6100	0.6400	0.6100	0.6400	+4.918%	206,343	+8,493.750%
2023-02-15	0.5850	0.6250	0.5850	0.6100	+4.274%	168,561	+8,916.393%
2023-02-14	0.5380	0.5850	0.5380	0.5850	+7.339%	224,218	+9,301.709%
2023-02-13	0.5300	0.5450	0.5300	0.5450	+2.830%	29,392	+9,991.743%
2023-02-10	0.5350	0.5350	0.5250	0.5300	-1.852%	18,646	+10,277.358%
2023-02-09	0.5450	0.5500	0.5400	0.5400	-0.917%	129,778	+10,085.185%
2023-02-08	0.5550	0.5550	0.5450	0.5450	-1.802%	77,044	+9,991.743%
2023-02-07	0.5600	0.5600	0.5550	0.5550	-0.893%	15,010	+9,809.910%
2023-02-06	0.5850	0.5850	0.5600	0.5600	-4.274%	49,667	+9,721.429%
2023-02-03	0.5600	0.5850	0.5600	0.5850	+4.464%	130,775	+9,301.709%
2023-02-02	0.5600	0.5600	0.5600	0.5600	+0.901%	27,473	+9,721.429%
2023-02-01	0.5550	0.5550	0.5550	0.5550	0.000%	8,290	+9,809.910%
2023-01-31	0.5650	0.5650	0.5550	0.5550	-1.770%	18,141	+9,809.910%
2023-01-30	0.5500	0.5650	0.5500	0.5650	+2.727%	50,656	+9,634.513%
2023-01-27	0.5600	0.5600	0.5450	0.5500	0.000%	37,349	+9,900.000%
2023-01-26	0.5700	0.5500	0.5500	0.5500	-3.509%	37,816	+9,900.000%
2023-01-25	0.5650	0.5700	0.5650	0.5700	+0.885%	34,316	+9,549.123%
2023-01-24	0.5650	0.5850	0.5600	0.5650	+3.670%	75,788	+9,634.513%
2023-01-23	0.5420	0.5450	0.5420	0.5450	+0.554%	43,435	+9,991.743%
2023-01-20	0.5200	0.5420	0.5200	0.5420	+4.231%	78,065	+10,047.601%
2023-01-19	0.5450	0.5300	0.5200	0.5200	-4.587%	59,897	+10,476.923%
2023-01-18	0.5450	0.5450	0.5450	0.5450	0.000%	17,477	+9,991.743%
2023-01-17	0.5270	0.5700	0.5270	0.5450	+3.416%	197,539	+9,991.743%
2023-01-16	0.5200	0.5270	0.5200	0.5270	+1.346%	149,768	+10,336.433%
2023-01-13	0.5200	0.5260	0.5200	0.5200	0.000%	276,870	+10,476.923%
2023-01-12	0.5300	0.5300	0.5100	0.5200	-1.887%	170,057	+10,476.923%
2023-01-11	0.5150	0.5300	0.5300	0.5300	+2.913%	378,161	+10,277.358%
2023-01-10	0.5300	0.5300	0.5150	0.5150	-4.630%	86,488	+10,579.612%
2023-01-09	0.5300	0.5400	0.5300	0.5400	+1.887%	43,887	+10,085.185%
2023-01-06	0.5350	0.5300	0.5250	0.5300	-0.935%	160,263	+10,277.358%
2023-01-05	0.5600	0.5600	0.5350	0.5350	-4.464%	108,720	+10,180.374%
2023-01-04	0.5700	0.5700	0.5500	0.5600	-1.754%	111,290	+9,721.429%
2023-01-03	0.6000	0.6000	0.5350	0.5700	-5.000%	233,176	+9,549.123%

.dark-mode .rf2hb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rf2hb8{ color: #333333; background-color: white; border: 2px solid #333333; }ADFFACILITIES BY ADF PLCstock LSE

ADF
FACILITIES BY ADF PLC
stock LSE