Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ADF Facilities (ADF) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 12,942 20.31p Ordinary
13:59:17 - 25-Jul-25
Sell* 60,000 20.60p Ordinary
10:01:15 - 25-Jul-25
Sell* 36,689 20.25p Ordinary
09:33:11 - 25-Jul-25
Sell* 5,754 20.65p Ordinary
09:20:55 - 25-Jul-25
Buy* 31 21.9384p Ordinary
09:14:32 - 25-Jul-25
Buy* 2,406 21.29p Ordinary
08:00:19 - 25-Jul-25
Sell* 15,000 20.65p Ordinary
14:33:25 - 24-Jul-25
Buy* 9,322 21.40p Ordinary
13:28:33 - 24-Jul-25
Sell* 15,000 20.5354p Ordinary
09:14:09 - 24-Jul-25
Sell* 4,000 20.5354p Ordinary
08:58:10 - 24-Jul-25
Sell* 3,500 20.5354p Ordinary
08:50:54 - 24-Jul-25
Buy* 22 21.95p Ordinary
08:41:29 - 24-Jul-25
Buy* 455 21.95p Ordinary
08:32:10 - 24-Jul-25
Buy* 773 21.95p Ordinary
08:21:50 - 24-Jul-25
Sell* 4,999 20.50p Ordinary
08:12:48 - 24-Jul-25
Sell* 20,000 20.55p Ordinary
08:02:26 - 24-Jul-25
Buy* 27,064 21.68p Ordinary
15:34:55 - 23-Jul-25
Sell* 6,191 21.08p Ordinary
15:01:30 - 23-Jul-25
Buy* 22 21.95p Ordinary
14:49:17 - 23-Jul-25
Buy* 228 21.95p Ordinary
14:16:44 - 23-Jul-25
Buy* 30 21.68p Ordinary
12:21:00 - 23-Jul-25
Buy* 4,612 21.68p Ordinary
11:47:53 - 23-Jul-25
Buy* 18,468 21.64p Ordinary
10:11:51 - 23-Jul-25
Buy* 2,000 21.70p Ordinary
16:22:23 - 22-Jul-25
Sell* 35,209 21.00p Ordinary
14:50:51 - 22-Jul-25
Sell* 15,000 21.233p Ordinary
14:34:09 - 22-Jul-25
Buy* 10,000 21.77p Ordinary
14:04:10 - 22-Jul-25
Buy* 90 22.00p SI Trade
13:58:30 - 22-Jul-25
Sell* 874 21.00p SI Trade
13:58:30 - 22-Jul-25
Buy* 29,802 21.79p Ordinary
13:58:12 - 22-Jul-25
Sell* 4,830 20.81p Ordinary
12:36:13 - 22-Jul-25
Buy* 13,730 21.85p Ordinary
11:19:54 - 22-Jul-25
Sell* 8,793 21.00p Ordinary
10:39:15 - 22-Jul-25
Buy* 45 22.00p SI Trade
09:19:22 - 22-Jul-25
Buy* 7 22.00p SI Trade
09:19:22 - 22-Jul-25
Buy* 8 22.00p SI Trade
09:19:22 - 22-Jul-25
Sell* 4 20.60p SI Trade
09:19:22 - 22-Jul-25
Buy* 5,326 21.88p Ordinary
09:19:07 - 22-Jul-25
Buy* 2,458 21.88p Ordinary
09:16:55 - 22-Jul-25
Buy* 136 21.95p Ordinary
08:31:09 - 22-Jul-25
Sell* 6,222 20.95p Ordinary
15:09:55 - 21-Jul-25
Sell* 7,184 20.95p Ordinary
14:33:46 - 21-Jul-25
Buy* 1,060 21.90p Ordinary
14:19:08 - 21-Jul-25
Buy* 10 21.98p Ordinary
13:46:34 - 21-Jul-25
Sell* 2,405 21.00p Ordinary
12:59:54 - 21-Jul-25
Buy* 5,000 21.00p Ordinary
12:57:47 - 21-Jul-25
Buy* 5,000 21.00p Ordinary
12:57:46 - 21-Jul-25
Buy* 10,000 21.00p Ordinary
12:57:43 - 21-Jul-25
Sell* 2,004 20.616p Ordinary
12:16:32 - 21-Jul-25
Buy* 5,000 20.991p Ordinary
12:14:17 - 21-Jul-25
Sell* 64 20.40p SI Trade
11:55:47 - 21-Jul-25
Buy* 50,000 20.82p Ordinary
11:55:38 - 21-Jul-25
Buy* 30 21.00p SI Trade
11:00:40 - 21-Jul-25
Buy* 7,195 20.845p Ordinary
10:29:55 - 21-Jul-25
Sell* 148 20.32p Ordinary
10:14:22 - 21-Jul-25
Unknown* 65,000 21.00p Ordinary
09:25:09 - 21-Jul-25
Buy* 9 21.00p SI Trade
09:24:23 - 21-Jul-25
Buy* 100 21.00p SI Trade
09:24:23 - 21-Jul-25
Sell* 2,773 20.00p SI Trade
09:24:23 - 21-Jul-25
Buy* 9 20.985p Ordinary
08:44:06 - 21-Jul-25
Buy* 10 20.985p Ordinary
08:39:08 - 21-Jul-25
Buy* 265 20.985p Ordinary
08:32:03 - 21-Jul-25
Sell* 3,200 20.2915p Ordinary
16:29:32 - 18-Jul-25
Sell* 8,349 20.2888p Ordinary
15:43:07 - 18-Jul-25
Buy* 95 20.985p Ordinary
15:21:01 - 18-Jul-25
Unknown* 450,000 20.90p Ordinary
14:14:50 - 18-Jul-25
Buy* 47,619 21.00p Ordinary
13:47:44 - 18-Jul-25
Buy* 47,938 20.86p Ordinary
13:44:01 - 18-Jul-25
Buy* 10,000 20.86p Ordinary
13:24:45 - 18-Jul-25
Buy* 5,000 20.80p Ordinary
12:46:58 - 18-Jul-25
Buy* 5,000 20.80p Ordinary
12:46:55 - 18-Jul-25
Buy* 4,450 20.86p Ordinary
12:39:02 - 18-Jul-25
Sell* 15,000 20.47p Ordinary
12:20:53 - 18-Jul-25
Sell* 500 20.00p SI Trade
12:19:21 - 18-Jul-25
Buy* 95 21.00p SI Trade
12:19:21 - 18-Jul-25
Buy* 47 21.00p SI Trade
12:19:21 - 18-Jul-25
Sell* 17,102 20.444p Ordinary
12:19:09 - 18-Jul-25
Sell* 10,000 20.444p Ordinary
12:18:54 - 18-Jul-25
Buy* 100 21.00p Ordinary
12:14:29 - 18-Jul-25
Sell* 2,478 20.18p Ordinary
12:12:04 - 18-Jul-25
Sell* 1,250 20.47p Ordinary
12:01:02 - 18-Jul-25
Sell* 10,000 20.06p Ordinary
11:43:45 - 18-Jul-25
Sell* 2,176 20.06p Ordinary
11:38:55 - 18-Jul-25
Sell* 35,884 20.06p Ordinary
11:35:58 - 18-Jul-25
Sell* 24,985 20.06p Ordinary
11:35:37 - 18-Jul-25
Sell* 24,998 20.05p Ordinary
11:35:07 - 18-Jul-25
Unknown* 74,509 20.15p Ordinary
11:34:44 - 18-Jul-25
Unknown* 74,251 20.22p Ordinary
11:34:29 - 18-Jul-25
Sell* 25,060 20.00p Ordinary
11:33:35 - 18-Jul-25
Buy* 476 20.985p Ordinary
11:33:25 - 18-Jul-25
Sell* 49,904 20.0625p Ordinary
11:33:12 - 18-Jul-25
Sell* 49,442 20.25p Ordinary
11:32:36 - 18-Jul-25
Sell* 49,442 20.25p Ordinary
11:32:20 - 18-Jul-25
Unknown* 91,610 20.755p Ordinary
11:31:43 - 18-Jul-25
Sell* 1,935 20.00p SI Trade
11:26:03 - 18-Jul-25
Sell* 54,584 20.755p Ordinary
11:16:21 - 18-Jul-25
Buy* 909 22.00p SI Trade
11:16:09 - 18-Jul-25
Buy* 4,566 21.79p Ordinary
11:15:32 - 18-Jul-25
Sell* 48,375 20.70p Ordinary
11:15:04 - 18-Jul-25
Buy* 100 22.00p SI Trade
11:08:37 - 18-Jul-25
Buy* 50 22.00p SI Trade
11:08:37 - 18-Jul-25
Buy* 4 22.00p SI Trade
11:08:37 - 18-Jul-25
Buy* 4 22.00p SI Trade
11:08:37 - 18-Jul-25
Buy* 89 22.00p SI Trade
11:08:37 - 18-Jul-25
Sell* 47,406 21.12p Ordinary
11:08:06 - 18-Jul-25
Sell* 47,406 21.12p Ordinary
11:07:44 - 18-Jul-25
Sell* 46,352 21.60p Ordinary
11:07:00 - 18-Jul-25
Sell* 846 21.60p Ordinary
11:01:52 - 18-Jul-25
Buy* 10,000 22.70p Ordinary
11:00:47 - 18-Jul-25
Buy* 2,176 22.97p Ordinary
11:00:07 - 18-Jul-25
Buy* 8,487 23.00p Suspected BUY Trade
11:00:07 - 18-Jul-25
Sell* 20,000 22.02p Ordinary
10:50:13 - 18-Jul-25
Unknown* 105,000 23.50p Ordinary
10:00:10 - 18-Jul-25
Unknown* -105,000 23.50p Ordinary
Correction
10:00:10 - 18-Jul-25
Unknown* 105,000 23.50p Ordinary
10:00:10 - 18-Jul-25
Sell* 4,987 22.04p Ordinary
09:59:41 - 18-Jul-25
Sell* 15,000 22.03p Ordinary
09:32:34 - 18-Jul-25
Sell* 25,000 22.10p Ordinary
09:32:21 - 18-Jul-25
Sell* 20,000 22.3555p Ordinary
09:18:13 - 18-Jul-25
Buy* 125 24.00p SI Trade
09:02:44 - 18-Jul-25
Sell* 20,000 23.0625p Ordinary
09:02:08 - 18-Jul-25
Sell* 25,000 23.05p Ordinary
09:02:03 - 18-Jul-25
Buy* 4,500 23.84p Ordinary
08:54:54 - 18-Jul-25
Sell* 1,500 23.15p Ordinary
08:46:16 - 18-Jul-25
Buy* 41,906 23.84p Ordinary
08:34:14 - 18-Jul-25
Sell* 1,500 23.0625p Ordinary
08:19:43 - 18-Jul-25
Buy* 8,349 23.84p Ordinary
08:09:55 - 18-Jul-25
Unknown* 75,000 23.6667p Negotiated Trade
16:40:06 - 17-Jul-25
Buy* 1,000 23.84p Ordinary
15:53:01 - 17-Jul-25
Buy* 13,733 23.84p Ordinary
15:40:15 - 17-Jul-25
Buy* 4,000 23.58p Ordinary
15:17:35 - 17-Jul-25
Buy* 5,754 23.58p Ordinary
14:13:41 - 17-Jul-25
Buy* 1,258 23.84p Ordinary
14:10:16 - 17-Jul-25
Buy* 416 23.984p Ordinary
14:07:25 - 17-Jul-25
Unknown* 80,000 23.288p Ordinary
14:04:44 - 17-Jul-25
Sell* 7,500 23.288p Ordinary
13:48:28 - 17-Jul-25
Sell* 54 22.00p SI Trade
13:04:19 - 17-Jul-25
Buy* 20,000 22.98p Ordinary
13:04:00 - 17-Jul-25
Buy* 10,000 22.95p Ordinary
13:02:43 - 17-Jul-25
Buy* 6,557 22.80p Ordinary
12:15:52 - 17-Jul-25
Sell* 71 21.00p SI Trade
12:14:45 - 17-Jul-25
Buy* 874 23.00p SI Trade
12:14:45 - 17-Jul-25
Sell* 5 21.00p SI Trade
12:14:45 - 17-Jul-25
Buy* 4 23.00p SI Trade
12:14:45 - 17-Jul-25
Sell* 2,994 22.144p Ordinary
12:14:25 - 17-Jul-25
Sell* 8,343 22.075p Ordinary
11:18:43 - 17-Jul-25
Buy* 12,942 23.18p Ordinary
11:02:53 - 17-Jul-25
Sell* 20,000 22.06p Ordinary
10:41:05 - 17-Jul-25
Buy* 8,580 23.25p Ordinary
10:23:11 - 17-Jul-25
Buy* 860 23.25p Ordinary
10:03:53 - 17-Jul-25
Sell* 20,000 22.014p Ordinary
09:29:40 - 17-Jul-25
Sell* 21,000 22.115p Ordinary
15:40:07 - 16-Jul-25
Buy* 5,109 23.39p Ordinary
15:08:09 - 16-Jul-25
Unknown* 44,650 22.30p Ordinary
11:13:11 - 16-Jul-25
Unknown* 135,000 22.144p Negotiated Trade
10:37:26 - 16-Jul-25
Buy* 4,265 23.444p Ordinary
08:44:57 - 16-Jul-25
Sell* 2,080 22.704p Ordinary
16:15:27 - 15-Jul-25
Sell* 14,500 22.62p Ordinary
15:16:10 - 15-Jul-25
Sell* 25,000 22.65p Ordinary
15:10:32 - 15-Jul-25
Buy* 3,200 23.5399p Ordinary
14:33:35 - 15-Jul-25
Sell* 2,500 22.60p Ordinary
13:37:46 - 15-Jul-25
Buy* 7,528 23.5399p Ordinary
13:05:34 - 15-Jul-25
Buy* 4,221 23.55p Ordinary
12:59:19 - 15-Jul-25
Buy* 2,500 23.00p Ordinary
12:54:28 - 15-Jul-25
Buy* 2,500 23.576p Ordinary
12:16:37 - 15-Jul-25
Buy* 5,000 23.60p Ordinary
12:06:50 - 15-Jul-25
Buy* 10,000 23.40p Ordinary
11:50:10 - 15-Jul-25
Buy* 10,000 23.40p Ordinary
11:49:59 - 15-Jul-25
Buy* 641 23.40p SI Trade
11:37:44 - 15-Jul-25
Buy* 10,000 23.00p Ordinary
11:37:30 - 15-Jul-25
Buy* 1,262 22.20p Ordinary
11:16:37 - 15-Jul-25
Buy* 10,000 22.15p Ordinary
11:02:51 - 15-Jul-25
Buy* 10,000 23.00p Ordinary
11:01:25 - 15-Jul-25
Buy* 10,000 22.97p Ordinary
10:44:04 - 15-Jul-25
Sell* 24 21.00p SI Trade
08:34:32 - 15-Jul-25
Buy* 100 23.00p SI Trade
08:34:32 - 15-Jul-25
Buy* 73 23.44p Ordinary
08:25:31 - 15-Jul-25
Sell* 10,722 22.00p Ordinary
08:15:06 - 15-Jul-25
Sell* 4,569 22.00p Ordinary
16:24:24 - 14-Jul-25
Buy* 12,781 23.44p Ordinary
16:19:00 - 14-Jul-25
Buy* 10,000 23.455p Ordinary
14:43:15 - 14-Jul-25
Buy* 4,263 23.455p Ordinary
14:31:27 - 14-Jul-25
Sell* 35,000 21.65p Ordinary
12:41:15 - 14-Jul-25
Buy* 4 23.60p SI Trade
12:38:52 - 14-Jul-25
Sell* 50,000 22.11p Ordinary
12:35:43 - 14-Jul-25
Sell* 1,692 22.11p Ordinary
12:35:21 - 14-Jul-25
Sell* 8 22.00p SI Trade
12:27:29 - 14-Jul-25
Buy* 1,601 24.00p SI Trade
12:27:29 - 14-Jul-25
Buy* 25,000 22.88p Ordinary
12:18:07 - 14-Jul-25
Buy* 1,000 22.88p Ordinary
12:14:06 - 14-Jul-25
Sell* 3,189 21.40p SI Trade
12:12:06 - 14-Jul-25
Buy* 2,398 24.00p SI Trade
12:12:06 - 14-Jul-25
Buy* 100 24.00p SI Trade
12:12:06 - 14-Jul-25
Buy* 24 24.00p SI Trade
12:12:06 - 14-Jul-25
Sell* 28 21.40p SI Trade
12:12:06 - 14-Jul-25
Buy* 5 24.00p SI Trade
12:12:06 - 14-Jul-25
Buy* 1,848 22.88p Ordinary
11:39:57 - 14-Jul-25
Buy* 25,000 22.733p Ordinary
11:38:08 - 14-Jul-25
Buy* 2,718 22.733p Ordinary
11:36:34 - 14-Jul-25
Buy* 1,914 22.88p Ordinary
11:24:17 - 14-Jul-25
FTSE 100 Latest
Value9,120.31
Change-18.06